5 DAY PERFORMANCE
+13.37%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
+16.60%
6 MONTH PERFORMANCE
+15.84%
YEAR-TO-DATE PERFORMANCE
+9.99%
1 YEAR PERFORMANCE
-4.94%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $116.20 | $114.36 (-1.59%) | $116.20 | $114.19 | 66.31 K | $1.21 B |
| 10/08/2026 | $113.22 | $114.60 (1.22%) | $115.09 | $111.72 | 186.90 K | $1.20 B |
| 10/07/2026 | $113.05 | $113.33 (0.25%) | $113.81 | $110.58 | 165.61 K | $1.19 B |
| 10/06/2026 | $115.02 | $114.73 (-0.25%) | $116.16 | $114.13 | 100.10 K | $1.20 B |
| 10/05/2026 | $115.06 | $114.39 (-0.58%) | $116.00 | $113.55 | 114.70 K | $1.20 B |
| 10/02/2026 | $113.99 | $114.35 (0.32%) | $114.80 | $113.35 | 106.35 K | $1.20 B |
| 10/01/2026 | $111.64 | $112.38 (0.66%) | $113.20 | $109.78 | 155.30 K | $1.18 B |
| 09/30/2026 | $113.00 | $111.94 (-0.94%) | $114.29 | $111.55 | 179.71 K | $1.17 B |
| 09/29/2026 | $113.56 | $112.92 (-0.56%) | $114.56 | $112.59 | 115.00 K | $1.18 B |
| 09/28/2026 | $113.84 | $113.90 (0.05%) | $115.12 | $112.87 | 96.33 K | $1.19 B |
| 09/25/2026 | $113.14 | $114.25 (0.98%) | $114.99 | $112.98 | 135.24 K | $1.20 B |
| 09/24/2026 | $117.59 | $112.76 (-4.11%) | $117.72 | $111.25 | 150.31 K | $1.18 B |
| 09/23/2026 | $114.71 | $115.84 (0.99%) | $117.57 | $114.02 | 117.30 K | $1.21 B |
| 09/22/2026 | $116.31 | $114.91 (-1.2%) | $116.90 | $114.60 | 175.40 K | $1.20 B |
| 09/21/2026 | $115.86 | $115.00 (-0.74%) | $116.63 | $114.51 | 148.10 K | $1.20 B |
| 09/18/2026 | $116.75 | $115.13 (-1.39%) | $116.87 | $114.86 | 348.30 K | $1.21 B |
| 09/17/2026 | $119.63 | $117.27 (-1.97%) | $119.63 | $117.19 | 141.10 K | $1.23 B |
| 09/16/2026 | $119.40 | $118.23 (-0.98%) | $119.90 | $116.99 | 148.70 K | $1.24 B |
| 09/15/2026 | $118.53 | $118.81 (0.24%) | $120.93 | $117.70 | 234.80 K | $1.24 B |
| 09/14/2026 | $116.00 | $118.34 (2.02%) | $118.96 | $115.00 | 151.90 K | $1.24 B |
| 09/11/2026 | $118.52 | $116.35 (-1.83%) | $118.92 | $116.35 | 117.61 K | $1.22 B |
| 09/10/2026 | $120.01 | $117.31 (-2.25%) | $120.51 | $117.24 | 150.44 K | $1.23 B |
| 09/09/2026 | $122.57 | $120.87 (-1.39%) | $124.84 | $120.08 | 146.01 K | $1.27 B |
| 09/08/2026 | $122.97 | $123.14 (0.14%) | $124.19 | $120.10 | 390.00 K | $1.29 B |
| 09/04/2026 | $121.73 | $123.39 (1.36%) | $125.14 | $121.05 | 169.20 K | $1.29 B |
| 09/03/2026 | $121.53 | $122.85 (1.09%) | $123.01 | $119.15 | 278.81 K | $1.29 B |
| 09/02/2026 | $115.33 | $120.11 (4.14%) | $120.91 | $112.69 | 178.82 K | $1.26 B |
| 09/01/2026 | $113.80 | $114.82 (0.9%) | $115.14 | $112.84 | 101.02 K | $1.20 B |
| 08/31/2026 | $113.68 | $114.91 (1.08%) | $115.83 | $112.76 | 155.74 K | $1.20 B |
| 08/28/2026 | $114.93 | $113.88 (-0.91%) | $115.00 | $112.72 | 114.15 K | $1.19 B |
| 08/27/2026 | $113.14 | $114.26 (0.99%) | $114.77 | $111.03 | 216.54 K | $1.20 B |
| 08/26/2026 | $114.33 | $114.13 (-0.17%) | $116.00 | $113.45 | 103.40 K | $1.20 B |
| 08/25/2026 | $117.05 | $114.17 (-2.46%) | $117.05 | $114.13 | 113.87 K | $1.20 B |
| 08/24/2026 | $117.35 | $116.24 (-0.95%) | $119.50 | $115.52 | 164.50 K | $1.22 B |
| 08/21/2026 | $116.75 | $116.17 (-0.5%) | $117.39 | $113.48 | 163.44 K | $1.22 B |
| 08/20/2026 | $113.39 | $116.14 (2.43%) | $116.94 | $113.33 | 132.70 K | $1.22 B |
| 08/19/2026 | $113.36 | $114.36 (0.88%) | $116.00 | $112.81 | 151.90 K | $1.20 B |
| 08/18/2026 | $115.20 | $111.80 (-2.95%) | $116.00 | $111.74 | 89.50 K | $1.17 B |
| 08/17/2026 | $114.18 | $114.04 (-0.12%) | $115.08 | $113.77 | 72.10 K | $1.19 B |
| 08/14/2026 | $114.65 | $115.07 (0.37%) | $115.74 | $114.03 | 51.40 K | $1.21 B |
| 08/13/2026 | $116.13 | $114.59 (-1.33%) | $116.13 | $113.51 | 95.60 K | $1.20 B |
| 08/12/2026 | $114.98 | $115.71 (0.63%) | $115.92 | $113.75 | 146.60 K | $1.21 B |
| 08/11/2026 | $115.74 | $114.99 (-0.65%) | $117.93 | $114.72 | 99.63 K | $1.20 B |
| 08/10/2026 | $115.51 | $115.21 (-0.26%) | $118.38 | $113.64 | 123.04 K | $1.21 B |
| 08/07/2026 | $114.52 | $116.06 (1.34%) | $116.99 | $114.52 | 94.61 K | $1.22 B |
| 08/06/2026 | $114.21 | $114.65 (0.39%) | $115.92 | $113.61 | 106.00 K | $1.20 B |
| 08/05/2026 | $117.37 | $114.82 (-2.17%) | $118.37 | $114.64 | 128.34 K | $1.20 B |
| 08/04/2026 | $113.75 | $117.73 (3.5%) | $118.10 | $113.05 | 101.90 K | $1.23 B |
| 08/03/2026 | $112.53 | $113.19 (0.59%) | $114.94 | $112.53 | 101.71 K | $1.19 B |
| 07/31/2026 | $110.14 | $110.82 (0.62%) | $111.73 | $109.74 | 112.72 K | $1.16 B |
| 07/30/2026 | $112.50 | $110.57 (-1.72%) | $112.80 | $110.02 | 108.10 K | $1.16 B |
| 07/29/2026 | $113.90 | $112.43 (-1.29%) | $114.99 | $111.15 | 139.70 K | $1.18 B |
| 07/28/2026 | $115.88 | $115.14 (-0.64%) | $117.64 | $114.98 | 121.75 K | $1.21 B |
| 07/27/2026 | $113.72 | $114.60 (0.77%) | $115.72 | $112.82 | 107.50 K | $1.20 B |
| 07/24/2026 | $114.68 | $113.96 (-0.63%) | $115.30 | $113.02 | 103.40 K | $1.19 B |
| 07/23/2026 | $113.64 | $113.43 (-0.18%) | $115.64 | $113.28 | 130.03 K | $1.19 B |
| 07/22/2026 | $112.99 | $113.79 (0.71%) | $114.12 | $112.26 | 86.40 K | $1.19 B |
| 07/21/2026 | $112.96 | $112.08 (-0.78%) | $114.84 | $111.72 | 117.93 K | $1.17 B |
| 07/20/2026 | $112.30 | $112.87 (0.51%) | $114.19 | $111.56 | 136.11 K | $1.18 B |
| 07/17/2026 | $116.46 | $115.54 (-0.79%) | $119.82 | $115.53 | 104.10 K | $1.21 B |
| 07/16/2026 | $115.20 | $118.26 (2.66%) | $118.50 | $115.20 | 106.20 K | $1.24 B |
| 07/15/2026 | $115.75 | $115.65 (-0.09%) | $117.10 | $115.14 | 126.90 K | $1.21 B |
| 07/14/2026 | $116.05 | $115.46 (-0.51%) | $117.22 | $113.50 | 142.60 K | $1.21 B |
| 07/13/2026 | $113.82 | $114.93 (0.98%) | $115.59 | $113.27 | 125.33 K | $1.20 B |
| 07/10/2026 | $111.12 | $113.82 (2.43%) | $114.74 | $111.12 | 152.50 K | $1.19 B |
| 07/09/2026 | $111.60 | $111.18 (-0.38%) | $112.14 | $109.62 | 131.80 K | $1.16 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.
