5 DAY PERFORMANCE
-10.89%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-10.03%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
+3.20%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $130.46 | $127.75 (-2.08%) | $130.46 | $126.49 | 107,018 | $1.39 B |
| 03/11/2025 | $131.53 | $130.41 (-0.85%) | $132.20 | $129.85 | 59,234 | $1.42 B |
| 03/10/2025 | $130.98 | $130.91 (-0.05%) | $132.37 | $129.96 | 73,505 | $1.42 B |
| 03/07/2025 | $129.43 | $132.01 (1.99%) | $132.39 | $129.03 | 72,933 | $1.43 B |
| 03/06/2025 | $128.89 | $130.03 (0.88%) | $131.19 | $127.58 | 74,302 | $1.41 B |
| 03/05/2025 | $128.59 | $129.85 (0.98%) | $129.88 | $127.47 | 115,500 | $1.41 B |
| 03/04/2025 | $126.81 | $126.70 (-0.09%) | $127.95 | $124.20 | 70,200 | $1.38 B |
| 03/03/2025 | $132.55 | $128.43 (-3.11%) | $133.45 | $128.01 | 60,223 | $1.39 B |
| 02/28/2025 | $132.28 | $132.12 (-0.12%) | $134.43 | $130.03 | 90,862 | $1.43 B |
| 02/27/2025 | $132.34 | $132.87 (0.4%) | $134.66 | $132.34 | 46,934 | $1.44 B |
| 02/26/2025 | $133.40 | $132.61 (-0.59%) | $134.66 | $132.43 | 41,500 | $1.44 B |
| 02/25/2025 | $131.50 | $133.64 (1.63%) | $134.71 | $131.42 | 74,800 | $1.45 B |
| 02/24/2025 | $135.19 | $131.48 (-2.74%) | $135.53 | $131.17 | 92,237 | $1.43 B |
| 02/21/2025 | $138.64 | $135.39 (-2.34%) | $138.86 | $135.38 | 79,200 | $1.47 B |
| 02/20/2025 | $137.65 | $137.10 (-0.4%) | $138.54 | $136.47 | 51,100 | $1.49 B |
| 02/19/2025 | $136.48 | $138.56 (1.52%) | $139.65 | $135.77 | 60,523 | $1.50 B |
| 02/18/2025 | $133.54 | $137.59 (3.03%) | $137.98 | $132.27 | 83,441 | $1.49 B |
| 02/14/2025 | $130.50 | $133.07 (1.97%) | $133.07 | $130.50 | 63,248 | $1.44 B |
| 02/13/2025 | $129.89 | $130.45 (0.43%) | $131.26 | $129.63 | 58,436 | $1.42 B |
| 02/12/2025 | $129.81 | $129.53 (-0.22%) | $131.33 | $128.74 | 59,614 | $1.41 B |
| 02/11/2025 | $128.80 | $131.92 (2.42%) | $132.25 | $128.80 | 75,410 | $1.43 B |
| 02/10/2025 | $130.61 | $129.62 (-0.76%) | $131.02 | $129.52 | 53,049 | $1.41 B |
| 02/07/2025 | $132.13 | $130.16 (-1.49%) | $132.13 | $129.39 | 40,709 | $1.41 B |
| 02/06/2025 | $133.81 | $131.62 (-1.64%) | $133.81 | $131.23 | 36,017 | $1.43 B |
| 02/05/2025 | $130.39 | $132.79 (1.84%) | $133.21 | $129.85 | 62,503 | $1.44 B |
| 02/04/2025 | $130.24 | $130.94 (0.54%) | $132.56 | $129.88 | 129,900 | $1.42 B |
| 02/03/2025 | $131.55 | $131.14 (-0.31%) | $132.95 | $129.58 | 71,400 | $1.42 B |
| 01/31/2025 | $135.24 | $134.19 (-0.78%) | $135.92 | $133.42 | 71,733 | $1.46 B |
| 01/30/2025 | $136.83 | $136.21 (-0.45%) | $137.33 | $134.57 | 57,100 | $1.48 B |
| 01/29/2025 | $136.53 | $135.06 (-1.08%) | $138.54 | $133.85 | 93,846 | $1.47 B |
| 01/28/2025 | $137.82 | $136.84 (-0.71%) | $140.26 | $136.68 | 84,151 | $1.49 B |
| 01/27/2025 | $139.23 | $138.71 (-0.37%) | $140.26 | $138.26 | 71,047 | $1.51 B |
| 01/24/2025 | $138.78 | $138.45 (-0.24%) | $139.23 | $136.53 | 51,240 | $1.50 B |
| 01/23/2025 | $134.62 | $139.05 (3.29%) | $139.16 | $134.57 | 109,400 | $1.51 B |
| 01/22/2025 | $134.84 | $134.79 (-0.04%) | $135.96 | $134.62 | 127,700 | $1.46 B |
| 01/21/2025 | $134.99 | $135.24 (0.19%) | $136.29 | $134.56 | 120,000 | $1.47 B |
| 01/17/2025 | $132.69 | $133.04 (0.26%) | $133.35 | $131.25 | 63,841 | $1.44 B |
| 01/16/2025 | $131.43 | $131.28 (-0.11%) | $131.61 | $129.54 | 52,462 | $1.42 B |
| 01/15/2025 | $130.26 | $130.61 (0.27%) | $131.48 | $129.00 | 76,613 | $1.42 B |
| 01/14/2025 | $127.47 | $128.31 (0.66%) | $129.46 | $126.27 | 71,800 | $1.39 B |
| 01/13/2025 | $121.90 | $127.27 (4.41%) | $127.35 | $121.90 | 108,400 | $1.38 B |
| 01/10/2025 | $121.34 | $123.06 (1.42%) | $124.00 | $120.60 | 81,209 | $1.34 B |
| 01/08/2025 | $119.66 | $123.26 (3.01%) | $123.26 | $119.30 | 113,000 | $1.34 B |
| 01/07/2025 | $121.21 | $119.79 (-1.17%) | $124.22 | $117.27 | 137,100 | $1.30 B |
| 01/06/2025 | $118.83 | $117.64 (-1%) | $120.07 | $116.74 | 87,707 | $1.28 B |
| 01/03/2025 | $117.51 | $118.28 (0.66%) | $118.75 | $116.59 | 44,270 | $1.28 B |
| 01/02/2025 | $118.57 | $116.77 (-1.52%) | $119.40 | $116.53 | 53,713 | $1.27 B |
| 12/31/2024 | $119.48 | $118.31 (-0.98%) | $119.86 | $118.31 | 36,800 | $1.28 B |
| 12/30/2024 | $119.66 | $118.54 (-0.94%) | $119.66 | $118.21 | 51,511 | $1.29 B |
| 12/27/2024 | $120.70 | $120.11 (-0.49%) | $122.44 | $119.06 | 33,600 | $1.30 B |
| 12/26/2024 | $122.08 | $121.75 (-0.27%) | $122.38 | $121.33 | 37,900 | $1.32 B |
| 12/24/2024 | $121.34 | $122.47 (0.93%) | $122.57 | $120.39 | 18,600 | $1.33 B |
| 12/23/2024 | $122.06 | $121.74 (-0.26%) | $122.51 | $121.18 | 47,201 | $1.32 B |
| 12/20/2024 | $121.29 | $122.61 (1.09%) | $125.40 | $121.29 | 280,900 | $1.33 B |
| 12/19/2024 | $123.14 | $123.09 (-0.04%) | $125.45 | $121.78 | 87,500 | $1.34 B |
| 12/18/2024 | $127.08 | $122.51 (-3.6%) | $128.50 | $122.08 | 118,109 | $1.33 B |
| 12/17/2024 | $128.11 | $127.18 (-0.73%) | $128.80 | $126.53 | 74,300 | $1.38 B |
| 12/16/2024 | $129.82 | $128.45 (-1.06%) | $130.18 | $127.71 | 85,014 | $1.39 B |
| 12/13/2024 | $130.14 | $130.66 (0.4%) | $131.70 | $127.67 | 130,500 | $1.42 B |
| 12/12/2024 | $130.72 | $130.75 (0.02%) | $131.07 | $129.39 | 58,200 | $1.42 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.
