-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
+5.12% -
3 MONTH PERFORMANCE
+8.34% -
6 MONTH PERFORMANCE
+6.01% -
YEAR-TO-DATE PERFORMANCE
-4.58% -
1 YEAR PERFORMANCE
+8.23%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $123.22 | $123.29 (0.06%) | $123.55 | $121.96 | 30,641 | $1.35 B |
| 10/03/2024 | $123.50 | $121.88 (-1.31%) | $123.50 | $121.76 | 35,700 | $1.34 B |
| 10/02/2024 | $123.31 | $123.87 (0.45%) | $124.53 | $123.31 | 26,121 | $1.36 B |
| 10/01/2024 | $124.20 | $124.10 (-0.08%) | $124.99 | $122.70 | 45,800 | $1.36 B |
| 09/30/2024 | $123.15 | $124.64 (1.21%) | $124.92 | $123.15 | 48,816 | $1.37 B |
| 09/27/2024 | $124.07 | $124.14 (0.06%) | $125.41 | $123.29 | 48,225 | $1.37 B |
| 09/26/2024 | $123.19 | $122.80 (-0.32%) | $123.65 | $122.09 | 38,000 | $1.35 B |
| 09/25/2024 | $124.14 | $121.72 (-1.95%) | $124.14 | $121.72 | 45,700 | $1.34 B |
| 09/24/2024 | $124.82 | $124.08 (-0.59%) | $124.82 | $123.10 | 42,227 | $1.36 B |
| 09/23/2024 | $124.09 | $123.82 (-0.22%) | $124.23 | $121.84 | 56,000 | $1.36 B |
| 09/20/2024 | $126.15 | $123.41 (-2.17%) | $126.20 | $123.30 | 271,400 | $1.36 B |
| 09/19/2024 | $127.38 | $126.41 (-0.76%) | $127.38 | $125.08 | 52,443 | $1.39 B |
| 09/18/2024 | $123.36 | $124.88 (1.23%) | $128.04 | $122.86 | 57,244 | $1.37 B |
| 09/17/2024 | $124.22 | $123.36 (-0.69%) | $124.97 | $122.77 | 72,800 | $1.36 B |
| 09/16/2024 | $121.48 | $123.44 (1.61%) | $123.65 | $120.09 | 56,200 | $1.36 B |
| 09/13/2024 | $117.59 | $120.41 (2.4%) | $120.53 | $117.59 | 66,800 | $1.32 B |
| 09/12/2024 | $115.45 | $116.70 (1.08%) | $116.96 | $114.33 | 67,630 | $1.28 B |
| 09/11/2024 | $114.43 | $115.38 (0.83%) | $115.53 | $112.95 | 52,633 | $1.27 B |
| 09/10/2024 | $114.19 | $115.18 (0.87%) | $115.44 | $113.79 | 39,900 | $1.27 B |
| 09/09/2024 | $114.05 | $114.66 (0.53%) | $115.89 | $113.58 | 54,118 | $1.26 B |
| 09/06/2024 | $117.67 | $114.48 (-2.71%) | $117.67 | $114.16 | 72,821 | $1.26 B |
| 09/05/2024 | $119.50 | $117.24 (-1.89%) | $119.71 | $116.78 | 33,442 | $1.29 B |
| 09/04/2024 | $119.53 | $118.83 (-0.59%) | $119.78 | $118.30 | 35,310 | $1.31 B |
| 09/03/2024 | $122.24 | $119.11 (-2.56%) | $123.71 | $118.66 | 79,900 | $1.31 B |
| 08/30/2024 | $123.85 | $124.05 (0.16%) | $124.64 | $122.49 | 45,421 | $1.36 B |
| 08/29/2024 | $124.23 | $123.38 (-0.68%) | $125.03 | $123.08 | 42,517 | $1.36 B |
| 08/28/2024 | $122.77 | $123.47 (0.57%) | $124.50 | $122.62 | 56,600 | $1.36 B |
| 08/27/2024 | $123.00 | $123.77 (0.63%) | $124.02 | $121.82 | 47,959 | $1.36 B |
| 08/26/2024 | $123.74 | $122.91 (-0.67%) | $124.74 | $122.65 | 40,100 | $1.35 B |
| 08/23/2024 | $121.41 | $122.32 (0.75%) | $124.00 | $121.24 | 45,254 | $1.35 B |
| 08/22/2024 | $123.23 | $120.81 (-1.96%) | $123.50 | $120.78 | 39,500 | $1.33 B |
| 08/21/2024 | $122.46 | $122.58 (0.1%) | $123.70 | $121.71 | 42,019 | $1.35 B |
| 08/20/2024 | $122.28 | $122.33 (0.04%) | $123.11 | $121.63 | 68,000 | $1.35 B |
| 08/19/2024 | $122.24 | $122.35 (0.09%) | $123.51 | $120.71 | 61,500 | $1.35 B |
| 08/16/2024 | $120.87 | $121.21 (0.28%) | $122.22 | $119.90 | 53,239 | $1.33 B |
| 08/15/2024 | $119.52 | $120.93 (1.18%) | $122.12 | $119.38 | 59,041 | $1.33 B |
| 08/14/2024 | $117.50 | $117.06 (-0.37%) | $117.70 | $116.31 | 55,038 | $1.29 B |
| 08/13/2024 | $115.33 | $116.77 (1.25%) | $117.66 | $113.17 | 59,411 | $1.28 B |
| 08/12/2024 | $116.76 | $113.90 (-2.45%) | $116.76 | $113.89 | 57,445 | $1.25 B |
| 08/09/2024 | $118.28 | $116.08 (-1.86%) | $118.28 | $115.28 | 65,721 | $1.28 B |
| 08/08/2024 | $118.53 | $117.66 (-0.73%) | $119.37 | $117.18 | 68,000 | $1.29 B |
| 08/07/2024 | $119.52 | $117.23 (-1.92%) | $119.56 | $116.92 | 61,536 | $1.29 B |
| 08/06/2024 | $117.35 | $118.27 (0.78%) | $119.56 | $116.91 | 69,100 | $1.30 B |
| 08/05/2024 | $116.27 | $118.10 (1.57%) | $118.36 | $115.00 | 87,044 | $1.30 B |
| 08/02/2024 | $119.45 | $120.59 (0.95%) | $120.88 | $118.17 | 59,100 | $1.33 B |
| 08/01/2024 | $125.70 | $122.82 (-2.29%) | $126.86 | $121.29 | 81,300 | $1.35 B |
| 07/31/2024 | $125.55 | $125.99 (0.35%) | $129.20 | $125.04 | 82,308 | $1.39 B |
| 07/30/2024 | $125.14 | $124.91 (-0.18%) | $126.36 | $123.70 | 76,027 | $1.37 B |
| 07/29/2024 | $125.22 | $124.94 (-0.22%) | $127.35 | $123.08 | 65,500 | $1.37 B |
| 07/26/2024 | $125.21 | $124.90 (-0.25%) | $126.30 | $123.84 | 111,233 | $1.37 B |
| 07/25/2024 | $118.72 | $123.40 (3.94%) | $124.07 | $118.72 | 64,000 | $1.36 B |
| 07/24/2024 | $119.31 | $117.95 (-1.14%) | $120.77 | $117.95 | 61,600 | $1.30 B |
| 07/23/2024 | $119.62 | $119.60 (-0.02%) | $120.51 | $118.47 | 95,046 | $1.32 B |
| 07/22/2024 | $120.17 | $120.66 (0.41%) | $121.56 | $118.05 | 55,596 | $1.33 B |
| 07/19/2024 | $120.98 | $119.08 (-1.57%) | $120.98 | $117.97 | 76,970 | $1.31 B |
| 07/18/2024 | $121.53 | $120.95 (-0.48%) | $123.73 | $120.46 | 68,878 | $1.33 B |
| 07/17/2024 | $122.94 | $122.58 (-0.29%) | $125.74 | $122.58 | 129,261 | $1.35 B |
| 07/16/2024 | $121.14 | $124.54 (2.81%) | $124.65 | $121.14 | 80,263 | $1.37 B |
| 07/15/2024 | $118.77 | $120.67 (1.6%) | $121.65 | $118.21 | 87,251 | $1.33 B |
| 07/12/2024 | $117.22 | $117.54 (0.27%) | $119.98 | $114.11 | 102,135 | $1.29 B |
| 07/11/2024 | $114.09 | $115.88 (1.57%) | $116.35 | $114.09 | 93,500 | $1.27 B |
| 07/10/2024 | $110.23 | $111.85 (1.47%) | $112.13 | $109.67 | 100,954 | $1.23 B |
| 07/09/2024 | $112.57 | $109.30 (-2.9%) | $112.57 | $109.27 | 126,990 | $1.20 B |
| 07/08/2024 | $114.55 | $113.28 (-1.11%) | $115.02 | $112.97 | 94,256 | $1.25 B |
| 07/05/2024 | $113.87 | $113.75 (-0.11%) | $113.87 | $112.06 | 91,859 | $1.25 B |