5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+12.77%
6 MONTH PERFORMANCE
-8.11%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
-6.52%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $123.87 | $125.27 (1.13%) | $125.98 | $123.68 | 91.41 K | $1.34 B |
| 01/29/2026 | $124.39 | $125.23 (0.68%) | $125.36 | $123.61 | 73.20 K | $1.34 B |
| 01/28/2026 | $124.57 | $123.59 (-0.79%) | $125.29 | $123.09 | 66.51 K | $1.32 B |
| 01/27/2026 | $124.66 | $124.62 (-0.03%) | $125.98 | $123.05 | 54.95 K | $1.33 B |
| 01/26/2026 | $125.50 | $124.28 (-0.97%) | $125.65 | $123.36 | 64.20 K | $1.33 B |
| 01/23/2026 | $125.16 | $124.82 (-0.27%) | $126.46 | $123.63 | 59.43 K | $1.33 B |
| 01/22/2026 | $126.34 | $126.34 (0%) | $127.13 | $125.47 | 68.40 K | $1.35 B |
| 01/21/2026 | $123.69 | $125.72 (1.64%) | $126.28 | $123.33 | 107.70 K | $1.34 B |
| 01/20/2026 | $125.16 | $122.99 (-1.73%) | $125.16 | $122.39 | 82.70 K | $1.31 B |
| 01/16/2026 | $126.11 | $124.41 (-1.35%) | $126.11 | $124.27 | 85.00 K | $1.33 B |
| 01/15/2026 | $125.08 | $126.39 (1.05%) | $127.02 | $124.35 | 102.21 K | $1.35 B |
| 01/14/2026 | $123.70 | $124.72 (0.82%) | $125.59 | $122.60 | 114.40 K | $1.33 B |
| 01/13/2026 | $123.70 | $123.40 (-0.24%) | $124.27 | $122.43 | 132.02 K | $1.32 B |
| 01/12/2026 | $123.78 | $123.35 (-0.35%) | $127.86 | $122.52 | 162.81 K | $1.32 B |
| 01/09/2026 | $126.48 | $125.14 (-1.06%) | $126.59 | $122.70 | 165.41 K | $1.34 B |
| 01/08/2026 | $116.00 | $126.64 (9.17%) | $128.83 | $116.00 | 320.80 K | $1.35 B |
| 01/07/2026 | $123.27 | $118.54 (-3.84%) | $124.10 | $116.83 | 240.71 K | $1.27 B |
| 01/06/2026 | $120.33 | $124.23 (3.24%) | $124.27 | $120.26 | 91.51 K | $1.33 B |
| 01/05/2026 | $120.53 | $121.00 (0.39%) | $123.40 | $120.50 | 84.30 K | $1.29 B |
| 01/02/2026 | $118.62 | $121.15 (2.13%) | $121.64 | $117.25 | 161.02 K | $1.32 B |
| 12/31/2025 | $118.86 | $117.87 (-0.83%) | $120.77 | $117.70 | 135.20 K | $1.28 B |
| 12/30/2025 | $118.53 | $118.87 (0.29%) | $119.56 | $118.17 | 64.80 K | $1.29 B |
| 12/29/2025 | $118.78 | $118.49 (-0.24%) | $120.12 | $117.89 | 61.41 K | $1.29 B |
| 12/26/2025 | $118.83 | $118.97 (0.12%) | $120.84 | $117.77 | 55.22 K | $1.29 B |
| 12/24/2025 | $118.45 | $118.65 (0.17%) | $118.91 | $117.70 | 51.60 K | $1.29 B |
| 12/23/2025 | $121.49 | $117.58 (-3.22%) | $121.49 | $117.05 | 132.00 K | $1.28 B |
| 12/22/2025 | $120.82 | $119.98 (-0.7%) | $122.61 | $119.40 | 77.80 K | $1.30 B |
| 12/19/2025 | $121.00 | $120.60 (-0.33%) | $121.72 | $119.90 | 329.71 K | $1.31 B |
| 12/18/2025 | $122.76 | $121.40 (-1.11%) | $123.79 | $120.99 | 116.23 K | $1.32 B |
| 12/17/2025 | $121.28 | $122.13 (0.7%) | $123.61 | $120.67 | 86.21 K | $1.33 B |
| 12/16/2025 | $121.60 | $121.95 (0.29%) | $123.10 | $119.41 | 211.22 K | $1.32 B |
| 12/15/2025 | $122.18 | $118.70 (-2.85%) | $122.40 | $115.40 | 224.92 K | $1.29 B |
| 12/12/2025 | $123.07 | $122.35 (-0.59%) | $125.06 | $121.91 | 139.23 K | $1.33 B |
| 12/11/2025 | $122.39 | $123.24 (0.69%) | $126.83 | $122.39 | 173.10 K | $1.34 B |
| 12/10/2025 | $119.94 | $121.95 (1.68%) | $122.54 | $118.05 | 115.80 K | $1.32 B |
| 12/09/2025 | $117.99 | $118.84 (0.72%) | $119.68 | $117.99 | 76.02 K | $1.29 B |
| 12/08/2025 | $118.80 | $118.17 (-0.53%) | $119.43 | $117.56 | 113.10 K | $1.28 B |
| 12/05/2025 | $117.01 | $118.88 (1.6%) | $118.88 | $117.01 | 109.50 K | $1.29 B |
| 12/04/2025 | $117.94 | $117.97 (0.03%) | $118.91 | $117.37 | 115.20 K | $1.28 B |
| 12/03/2025 | $117.93 | $118.55 (0.53%) | $119.13 | $117.05 | 92.71 K | $1.29 B |
| 12/02/2025 | $117.03 | $117.08 (0.04%) | $119.96 | $115.97 | 143.34 K | $1.27 B |
| 12/01/2025 | $114.75 | $117.00 (1.96%) | $117.35 | $113.52 | 184.20 K | $1.27 B |
| 11/28/2025 | $117.25 | $114.93 (-1.98%) | $117.25 | $114.40 | 86.40 K | $1.25 B |
| 11/26/2025 | $116.67 | $116.45 (-0.19%) | $119.24 | $116.44 | 184.74 K | $1.26 B |
| 11/25/2025 | $114.83 | $117.87 (2.65%) | $117.98 | $114.20 | 170.54 K | $1.28 B |
| 11/24/2025 | $112.60 | $114.25 (1.47%) | $115.00 | $112.09 | 191.30 K | $1.24 B |
| 11/21/2025 | $109.97 | $112.71 (2.49%) | $113.38 | $109.28 | 151.82 K | $1.22 B |
| 11/20/2025 | $109.17 | $109.59 (0.38%) | $113.25 | $107.84 | 176.50 K | $1.19 B |
| 11/19/2025 | $107.19 | $108.81 (1.51%) | $110.82 | $106.71 | 166.92 K | $1.18 B |
| 11/18/2025 | $106.70 | $107.72 (0.96%) | $108.65 | $106.50 | 138.80 K | $1.17 B |
| 11/17/2025 | $110.02 | $106.57 (-3.14%) | $110.02 | $106.10 | 133.50 K | $1.16 B |
| 11/14/2025 | $111.50 | $110.07 (-1.28%) | $111.57 | $109.44 | 83.80 K | $1.20 B |
| 11/13/2025 | $111.58 | $111.88 (0.27%) | $113.07 | $111.51 | 112.63 K | $1.21 B |
| 11/12/2025 | $112.57 | $112.17 (-0.36%) | $114.07 | $112.07 | 95.91 K | $1.22 B |
| 11/11/2025 | $111.45 | $112.40 (0.85%) | $113.15 | $110.61 | 92.00 K | $1.22 B |
| 11/10/2025 | $111.50 | $111.47 (-0.03%) | $112.95 | $110.46 | 109.90 K | $1.21 B |
| 11/07/2025 | $110.96 | $110.88 (-0.07%) | $112.36 | $109.27 | 153.82 K | $1.20 B |
| 11/06/2025 | $114.73 | $112.01 (-2.37%) | $115.70 | $111.62 | 156.21 K | $1.22 B |
| 11/05/2025 | $114.48 | $115.09 (0.53%) | $117.98 | $113.54 | 168.40 K | $1.25 B |
| 11/04/2025 | $111.57 | $112.29 (0.65%) | $112.96 | $110.30 | 111.50 K | $1.22 B |
| 11/03/2025 | $110.66 | $112.17 (1.36%) | $112.45 | $109.66 | 161.23 K | $1.22 B |
| 10/31/2025 | $109.60 | $111.24 (1.5%) | $112.21 | $109.32 | 151.10 K | $1.21 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.
