5 DAY PERFORMANCE
+18.53%
1 MONTH PERFORMANCE
+14.88%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
+15.87%
YEAR-TO-DATE PERFORMANCE
+9.99%
1 YEAR PERFORMANCE
-6.67%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $108.10 | $105.50 (-2.41%) | $108.67 | $104.34 | 250.39 K | $1.12 B |
| 05/12/2026 | $108.93 | $108.07 (-0.79%) | $109.00 | $106.09 | 225.40 K | $1.14 B |
| 05/11/2026 | $109.36 | $108.86 (-0.46%) | $109.42 | $106.84 | 167.60 K | $1.15 B |
| 05/08/2026 | $112.50 | $109.37 (-2.78%) | $112.50 | $109.19 | 298.13 K | $1.16 B |
| 05/07/2026 | $114.44 | $112.34 (-1.84%) | $115.03 | $112.21 | 167.90 K | $1.19 B |
| 05/06/2026 | $110.89 | $113.74 (2.57%) | $114.36 | $110.89 | 188.70 K | $1.20 B |
| 05/05/2026 | $110.08 | $109.71 (-0.34%) | $112.77 | $106.09 | 161.44 K | $1.16 B |
| 05/04/2026 | $111.81 | $110.63 (-1.06%) | $111.81 | $109.16 | 121.90 K | $1.17 B |
| 05/01/2026 | $112.01 | $111.67 (-0.3%) | $112.39 | $110.18 | 127.60 K | $1.18 B |
| 04/30/2026 | $109.43 | $111.97 (2.32%) | $112.03 | $109.28 | 156.30 K | $1.18 B |
| 04/29/2026 | $110.30 | $109.76 (-0.49%) | $112.48 | $109.09 | 143.54 K | $1.16 B |
| 04/28/2026 | $111.36 | $110.89 (-0.42%) | $111.36 | $108.01 | 172.42 K | $1.17 B |
| 04/27/2026 | $109.44 | $110.48 (0.95%) | $110.85 | $108.94 | 148.31 K | $1.17 B |
| 04/24/2026 | $110.16 | $108.89 (-1.15%) | $111.03 | $107.56 | 360.30 K | $1.15 B |
| 04/23/2026 | $108.33 | $110.53 (2.03%) | $110.74 | $108.10 | 118.70 K | $1.17 B |
| 04/22/2026 | $107.17 | $108.14 (0.91%) | $108.18 | $106.20 | 118.50 K | $1.14 B |
| 04/21/2026 | $108.21 | $106.85 (-1.26%) | $109.50 | $106.20 | 148.10 K | $1.13 B |
| 04/20/2026 | $106.94 | $108.18 (1.16%) | $109.37 | $106.80 | 181.70 K | $1.14 B |
| 04/17/2026 | $106.94 | $108.29 (1.26%) | $110.66 | $106.73 | 267.80 K | $1.14 B |
| 04/16/2026 | $107.04 | $106.41 (-0.59%) | $108.32 | $105.73 | 173.80 K | $1.12 B |
| 04/15/2026 | $111.78 | $107.01 (-4.27%) | $111.78 | $106.95 | 175.50 K | $1.13 B |
| 04/14/2026 | $111.70 | $112.46 (0.68%) | $113.72 | $111.70 | 169.70 K | $1.19 B |
| 04/13/2026 | $110.70 | $112.85 (1.94%) | $114.24 | $110.43 | 200.68 K | $1.19 B |
| 04/10/2026 | $112.04 | $110.17 (-1.67%) | $112.33 | $110.13 | 124.00 K | $1.16 B |
| 04/09/2026 | $108.00 | $111.91 (3.62%) | $113.09 | $108.00 | 161.90 K | $1.18 B |
| 04/08/2026 | $108.49 | $108.42 (-0.06%) | $109.43 | $106.11 | 237.90 K | $1.15 B |
| 04/07/2026 | $102.84 | $105.75 (2.83%) | $106.18 | $101.81 | 310.37 K | $1.12 B |
| 04/06/2026 | $102.10 | $102.92 (0.8%) | $103.18 | $97.27 | 331.70 K | $1.09 B |
| 04/02/2026 | $106.67 | $103.02 (-3.42%) | $115.14 | $102.87 | 365.01 K | $1.09 B |
| 04/01/2026 | $119.77 | $117.15 (-2.19%) | $121.90 | $115.07 | 224.40 K | $1.24 B |
| 03/31/2026 | $119.24 | $119.07 (-0.14%) | $120.88 | $116.60 | 218.80 K | $1.26 B |
| 03/30/2026 | $118.29 | $117.63 (-0.56%) | $121.00 | $116.51 | 91.52 K | $1.24 B |
| 03/27/2026 | $120.01 | $117.72 (-1.91%) | $120.31 | $116.96 | 110.31 K | $1.26 B |
| 03/26/2026 | $119.35 | $120.51 (0.97%) | $121.08 | $119.35 | 70.74 K | $1.29 B |
| 03/25/2026 | $120.88 | $120.54 (-0.28%) | $121.63 | $118.87 | 66.32 K | $1.29 B |
| 03/24/2026 | $117.36 | $119.71 (2%) | $121.16 | $117.30 | 107.00 K | $1.28 B |
| 03/23/2026 | $118.21 | $118.65 (0.37%) | $119.89 | $117.87 | 120.00 K | $1.27 B |
| 03/20/2026 | $115.39 | $114.97 (-0.36%) | $117.44 | $113.49 | 580.40 K | $1.23 B |
| 03/19/2026 | $115.79 | $115.30 (-0.42%) | $117.42 | $114.99 | 169.27 K | $1.23 B |
| 03/18/2026 | $114.99 | $116.63 (1.43%) | $117.65 | $114.78 | 186.50 K | $1.24 B |
| 03/17/2026 | $119.18 | $116.82 (-1.98%) | $119.55 | $115.00 | 139.70 K | $1.25 B |
| 03/16/2026 | $125.34 | $118.47 (-5.48%) | $126.68 | $117.32 | 280.20 K | $1.26 B |
| 03/13/2026 | $126.90 | $125.38 (-1.2%) | $128.20 | $124.76 | 105.73 K | $1.34 B |
| 03/12/2026 | $124.15 | $125.89 (1.4%) | $127.87 | $122.42 | 139.70 K | $1.34 B |
| 03/11/2026 | $127.64 | $125.32 (-1.82%) | $128.40 | $124.07 | 160.62 K | $1.34 B |
| 03/10/2026 | $127.34 | $127.82 (0.38%) | $130.03 | $126.53 | 80.20 K | $1.36 B |
| 03/09/2026 | $127.70 | $129.34 (1.28%) | $129.90 | $125.63 | 100.20 K | $1.38 B |
| 03/06/2026 | $129.33 | $129.60 (0.21%) | $130.12 | $126.23 | 76.43 K | $1.38 B |
| 03/05/2026 | $133.91 | $131.11 (-2.09%) | $134.92 | $129.54 | 65.20 K | $1.40 B |
| 03/04/2026 | $133.92 | $134.92 (0.75%) | $135.18 | $131.60 | 112.50 K | $1.44 B |
| 03/03/2026 | $133.85 | $133.03 (-0.61%) | $133.85 | $129.59 | 68.64 K | $1.42 B |
| 03/02/2026 | $133.53 | $135.12 (1.19%) | $135.49 | $131.88 | 94.70 K | $1.44 B |
| 02/27/2026 | $133.10 | $134.70 (1.2%) | $135.41 | $132.76 | 68.81 K | $1.44 B |
| 02/26/2026 | $135.09 | $134.07 (-0.76%) | $136.66 | $132.22 | 65.70 K | $1.43 B |
| 02/25/2026 | $136.65 | $134.20 (-1.79%) | $136.65 | $131.40 | 68.60 K | $1.43 B |
| 02/24/2026 | $136.33 | $135.74 (-0.43%) | $138.21 | $135.04 | 70.10 K | $1.45 B |
| 02/23/2026 | $136.85 | $135.75 (-0.8%) | $137.22 | $134.89 | 81.21 K | $1.45 B |
| 02/20/2026 | $136.25 | $136.18 (-0.05%) | $137.90 | $133.95 | 77.30 K | $1.45 B |
| 02/19/2026 | $133.41 | $136.33 (2.19%) | $140.31 | $133.41 | 194.60 K | $1.46 B |
| 02/18/2026 | $133.05 | $133.11 (0.05%) | $134.22 | $131.71 | 112.10 K | $1.42 B |
| 02/17/2026 | $135.72 | $134.31 (-1.04%) | $148.00 | $133.01 | 52.30 K | $1.43 B |
| 02/13/2026 | $133.83 | $134.96 (0.84%) | $136.30 | $133.28 | 82.40 K | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
