5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
+4.58%
6 MONTH PERFORMANCE
+9.55%
YEAR-TO-DATE PERFORMANCE
+13.98%
1 YEAR PERFORMANCE
+15.23%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $134.55 | $134.85 (0.22%) | $136.83 | $133.12 | 75.20 K | $1.46 B |
| 06/17/2025 | $134.16 | $135.13 (0.72%) | $136.07 | $134.16 | 88.20 K | $1.47 B |
| 06/16/2025 | $135.79 | $135.58 (-0.15%) | $136.56 | $134.26 | 101.92 K | $1.47 B |
| 06/13/2025 | $135.00 | $134.22 (-0.58%) | $136.00 | $133.46 | 76.20 K | $1.46 B |
| 06/12/2025 | $136.76 | $136.29 (-0.34%) | $137.56 | $136.14 | 100.04 K | $1.48 B |
| 06/11/2025 | $138.74 | $137.23 (-1.09%) | $138.74 | $137.10 | 99.00 K | $1.49 B |
| 06/10/2025 | $136.00 | $138.24 (1.65%) | $138.26 | $135.04 | 125.20 K | $1.50 B |
| 06/09/2025 | $135.68 | $137.22 (1.14%) | $138.04 | $135.68 | 64.40 K | $1.49 B |
| 06/06/2025 | $137.09 | $135.35 (-1.27%) | $137.52 | $135.00 | 57.74 K | $1.47 B |
| 06/05/2025 | $136.74 | $135.27 (-1.08%) | $136.76 | $135.08 | 69.90 K | $1.47 B |
| 06/04/2025 | $139.17 | $136.56 (-1.88%) | $139.92 | $136.36 | 105.90 K | $1.48 B |
| 06/03/2025 | $140.43 | $139.25 (-0.84%) | $144.08 | $138.99 | 115.64 K | $1.51 B |
| 06/02/2025 | $138.98 | $139.80 (0.59%) | $139.88 | $137.87 | 61.90 K | $1.52 B |
| 05/30/2025 | $140.75 | $139.40 (-0.96%) | $140.75 | $139.12 | 112.90 K | $1.51 B |
| 05/29/2025 | $140.87 | $140.74 (-0.09%) | $141.58 | $139.78 | 99.10 K | $1.53 B |
| 05/28/2025 | $139.92 | $139.69 (-0.16%) | $140.42 | $138.20 | 82.70 K | $1.52 B |
| 05/27/2025 | $139.81 | $139.82 (0.01%) | $141.26 | $138.07 | 124.60 K | $1.52 B |
| 05/23/2025 | $135.18 | $137.98 (2.07%) | $138.00 | $135.18 | 92.60 K | $1.50 B |
| 05/22/2025 | $137.73 | $137.08 (-0.47%) | $138.48 | $136.97 | 60.70 K | $1.49 B |
| 05/21/2025 | $139.39 | $138.78 (-0.44%) | $140.85 | $137.76 | 43.13 K | $1.51 B |
| 05/20/2025 | $142.00 | $141.08 (-0.65%) | $143.69 | $140.42 | 58.41 K | $1.53 B |
| 05/19/2025 | $140.76 | $142.76 (1.42%) | $142.78 | $140.61 | 42.12 K | $1.55 B |
| 05/16/2025 | $141.44 | $141.84 (0.28%) | $142.50 | $140.27 | 63.60 K | $1.54 B |
| 05/15/2025 | $138.33 | $141.44 (2.25%) | $142.60 | $138.28 | 112.40 K | $1.54 B |
| 05/14/2025 | $138.66 | $137.67 (-0.71%) | $139.63 | $136.66 | 65.30 K | $1.50 B |
| 05/13/2025 | $139.14 | $138.90 (-0.17%) | $140.68 | $138.39 | 48.82 K | $1.51 B |
| 05/12/2025 | $137.94 | $137.81 (-0.09%) | $139.38 | $137.01 | 51.30 K | $1.50 B |
| 05/09/2025 | $133.83 | $134.09 (0.19%) | $134.44 | $132.67 | 79.22 K | $1.46 B |
| 05/08/2025 | $133.56 | $133.36 (-0.15%) | $133.91 | $130.72 | 62.10 K | $1.45 B |
| 05/07/2025 | $135.25 | $132.36 (-2.14%) | $135.91 | $131.63 | 77.20 K | $1.44 B |
| 05/06/2025 | $131.57 | $134.57 (2.28%) | $136.00 | $131.25 | 98.03 K | $1.46 B |
| 05/05/2025 | $131.90 | $132.13 (0.17%) | $134.73 | $131.02 | 70.64 K | $1.44 B |
| 05/02/2025 | $132.53 | $132.76 (0.17%) | $133.61 | $130.98 | 37.00 K | $1.44 B |
| 05/01/2025 | $128.22 | $130.40 (1.7%) | $131.58 | $127.59 | 53.52 K | $1.42 B |
| 04/30/2025 | $128.87 | $129.06 (0.15%) | $129.49 | $125.94 | 62.70 K | $1.40 B |
| 04/29/2025 | $128.00 | $129.09 (0.85%) | $129.90 | $127.75 | 43.51 K | $1.40 B |
| 04/28/2025 | $128.92 | $128.32 (-0.47%) | $131.82 | $126.65 | 50.23 K | $1.39 B |
| 04/25/2025 | $128.81 | $128.67 (-0.11%) | $128.93 | $127.28 | 67.10 K | $1.40 B |
| 04/24/2025 | $125.39 | $129.64 (3.39%) | $130.13 | $125.39 | 112.24 K | $1.41 B |
| 04/23/2025 | $127.65 | $125.73 (-1.5%) | $128.77 | $124.85 | 57.84 K | $1.37 B |
| 04/22/2025 | $124.23 | $124.59 (0.29%) | $125.84 | $122.75 | 116.70 K | $1.35 B |
| 04/21/2025 | $122.54 | $122.26 (-0.23%) | $124.01 | $121.44 | 62.74 K | $1.33 B |
| 04/17/2025 | $124.77 | $124.06 (-0.57%) | $125.22 | $123.20 | 75.10 K | $1.35 B |
| 04/16/2025 | $127.30 | $124.78 (-1.98%) | $127.30 | $123.42 | 106.82 K | $1.36 B |
| 04/15/2025 | $126.62 | $128.51 (1.49%) | $129.26 | $126.62 | 98.40 K | $1.40 B |
| 04/14/2025 | $128.43 | $127.44 (-0.77%) | $129.04 | $126.66 | 88.10 K | $1.38 B |
| 04/11/2025 | $123.18 | $126.78 (2.92%) | $127.78 | $122.55 | 69.70 K | $1.38 B |
| 04/10/2025 | $124.57 | $123.49 (-0.87%) | $124.88 | $121.05 | 102.11 K | $1.34 B |
| 04/09/2025 | $115.01 | $126.30 (9.82%) | $126.43 | $115.01 | 156.21 K | $1.37 B |
| 04/08/2025 | $122.63 | $116.32 (-5.15%) | $122.63 | $114.81 | 103.84 K | $1.26 B |
| 04/07/2025 | $115.25 | $119.62 (3.79%) | $122.15 | $115.25 | 225.60 K | $1.30 B |
| 04/04/2025 | $127.00 | $119.79 (-5.68%) | $127.00 | $117.44 | 142.93 K | $1.30 B |
| 04/03/2025 | $127.00 | $129.28 (1.8%) | $134.90 | $124.07 | 259.60 K | $1.40 B |
| 04/02/2025 | $126.74 | $130.45 (2.93%) | $130.45 | $126.56 | 139.80 K | $1.42 B |
| 04/01/2025 | $125.70 | $127.59 (1.5%) | $128.58 | $124.69 | 98.20 K | $1.39 B |
| 03/31/2025 | $124.97 | $126.52 (1.24%) | $127.87 | $123.63 | 85.50 K | $1.37 B |
| 03/28/2025 | $130.05 | $126.71 (-2.57%) | $131.69 | $125.86 | 49.92 K | $1.38 B |
| 03/27/2025 | $131.61 | $130.98 (-0.48%) | $131.75 | $130.09 | 46.60 K | $1.42 B |
| 03/26/2025 | $129.18 | $130.53 (1.05%) | $132.47 | $129.18 | 62.83 K | $1.42 B |
| 03/25/2025 | $128.60 | $129.94 (1.04%) | $130.94 | $126.98 | 106.60 K | $1.41 B |
| 03/24/2025 | $127.80 | $128.71 (0.71%) | $129.01 | $127.09 | 63.33 K | $1.40 B |
| 03/21/2025 | $126.85 | $126.92 (0.06%) | $128.38 | $125.51 | 198.52 K | $1.38 B |
| 03/20/2025 | $128.04 | $127.90 (-0.11%) | $128.85 | $127.58 | 45.01 K | $1.39 B |
| 03/19/2025 | $128.90 | $128.94 (0.03%) | $129.70 | $127.38 | 56.50 K | $1.40 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.
