5 DAY PERFORMANCE
+10.41%
1 MONTH PERFORMANCE
+17.83%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
+8.97%
YEAR-TO-DATE PERFORMANCE
+9.99%
1 YEAR PERFORMANCE
-9.15%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $124.22 | $124.85 (0.51%) | $125.59 | $122.56 | 457.91 K | $1.32 B |
| 06/25/2026 | $121.76 | $124.87 (2.55%) | $125.00 | $121.76 | 103.24 K | $1.32 B |
| 06/24/2026 | $117.69 | $120.53 (2.41%) | $121.67 | $117.60 | 115.30 K | $1.27 B |
| 06/23/2026 | $115.91 | $117.42 (1.3%) | $118.19 | $115.26 | 104.44 K | $1.24 B |
| 06/22/2026 | $118.36 | $116.73 (-1.38%) | $118.99 | $115.21 | 163.03 K | $1.23 B |
| 06/18/2026 | $117.41 | $119.10 (1.44%) | $119.18 | $116.27 | 369.21 K | $1.26 B |
| 06/17/2026 | $115.26 | $116.10 (0.73%) | $119.27 | $115.26 | 226.50 K | $1.23 B |
| 06/16/2026 | $115.53 | $116.09 (0.48%) | $117.67 | $113.86 | 146.10 K | $1.23 B |
| 06/15/2026 | $116.38 | $114.80 (-1.36%) | $117.29 | $114.59 | 198.70 K | $1.21 B |
| 06/12/2026 | $115.34 | $115.35 (0.01%) | $117.00 | $114.67 | 95.31 K | $1.22 B |
| 06/11/2026 | $112.90 | $114.68 (1.58%) | $114.98 | $112.21 | 131.93 K | $1.21 B |
| 06/10/2026 | $115.27 | $112.75 (-2.19%) | $115.52 | $112.57 | 165.94 K | $1.19 B |
| 06/09/2026 | $113.09 | $114.55 (1.29%) | $115.00 | $112.23 | 115.12 K | $1.21 B |
| 06/08/2026 | $112.21 | $113.09 (0.78%) | $114.62 | $111.10 | 192.12 K | $1.19 B |
| 06/05/2026 | $114.61 | $112.67 (-1.69%) | $116.05 | $112.10 | 204.71 K | $1.19 B |
| 06/04/2026 | $115.09 | $114.08 (-0.88%) | $115.90 | $113.05 | 180.40 K | $1.20 B |
| 06/03/2026 | $113.05 | $113.28 (0.2%) | $113.73 | $112.02 | 164.70 K | $1.20 B |
| 06/02/2026 | $110.80 | $113.51 (2.45%) | $113.97 | $110.00 | 246.00 K | $1.20 B |
| 06/01/2026 | $108.54 | $110.05 (1.39%) | $110.99 | $108.05 | 238.45 K | $1.16 B |
| 05/29/2026 | $110.74 | $109.29 (-1.31%) | $110.78 | $108.34 | 214.74 K | $1.15 B |
| 05/28/2026 | $110.10 | $110.02 (-0.07%) | $111.62 | $109.30 | 355.40 K | $1.16 B |
| 05/27/2026 | $110.77 | $111.12 (0.32%) | $111.89 | $110.10 | 169.90 K | $1.17 B |
| 05/26/2026 | $109.22 | $110.73 (1.38%) | $111.07 | $108.84 | 224.40 K | $1.17 B |
| 05/22/2026 | $109.55 | $109.19 (-0.33%) | $109.89 | $108.01 | 185.10 K | $1.15 B |
| 05/21/2026 | $107.32 | $109.18 (1.73%) | $109.88 | $104.39 | 218.40 K | $1.15 B |
| 05/20/2026 | $108.37 | $108.48 (0.1%) | $109.76 | $107.07 | 176.60 K | $1.15 B |
| 05/19/2026 | $108.10 | $108.68 (0.54%) | $108.99 | $106.54 | 180.40 K | $1.15 B |
| 05/18/2026 | $105.00 | $108.12 (2.97%) | $109.70 | $104.61 | 193.83 K | $1.14 B |
| 05/15/2026 | $105.82 | $105.33 (-0.46%) | $106.16 | $103.87 | 134.20 K | $1.11 B |
| 05/14/2026 | $105.97 | $106.47 (0.47%) | $106.67 | $104.56 | 218.93 K | $1.12 B |
| 05/13/2026 | $108.10 | $105.50 (-2.41%) | $108.67 | $104.34 | 255.40 K | $1.11 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 |
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.
