5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-8.21%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-6.70%
YEAR-TO-DATE PERFORMANCE
-6.46%
1 YEAR PERFORMANCE
-7.89%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $120.70 | $120.81 (0.09%) | $122.44 | $120.01 | 5,555 | |
| 12/26/2024 | $122.08 | $121.75 (-0.27%) | $122.38 | $121.33 | 26,942 | $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 |
| 12/11/2024 | $132.65 | $130.98 (-1.26%) | $132.65 | $129.33 | 57,948 | $1.42 B |
| 12/10/2024 | $129.45 | $131.21 (1.36%) | $132.35 | $129.45 | 53,700 | $1.42 B |
| 12/09/2024 | $131.01 | $130.20 (-0.62%) | $133.83 | $129.98 | 53,900 | $1.41 B |
| 12/06/2024 | $130.22 | $129.72 (-0.38%) | $131.75 | $129.33 | 53,300 | $1.41 B |
| 12/05/2024 | $130.11 | $129.40 (-0.55%) | $131.07 | $127.66 | 48,512 | $1.41 B |
| 12/04/2024 | $129.21 | $130.65 (1.11%) | $131.84 | $128.00 | 170,926 | $1.42 B |
| 12/03/2024 | $133.23 | $129.47 (-2.82%) | $133.23 | $129.47 | 51,200 | $1.41 B |
| 12/02/2024 | $131.90 | $132.68 (0.59%) | $133.43 | $131.90 | 46,347 | $1.44 B |
| 11/29/2024 | $132.14 | $132.77 (0.48%) | $133.62 | $131.94 | 34,807 | $1.44 B |
| 11/27/2024 | $131.60 | $131.62 (0.02%) | $133.22 | $130.41 | 83,400 | $1.43 B |
| 11/26/2024 | $132.18 | $131.08 (-0.83%) | $132.44 | $130.89 | 119,744 | $1.42 B |
| 11/25/2024 | $131.23 | $133.04 (1.38%) | $135.20 | $131.23 | 91,438 | $1.44 B |
| 11/22/2024 | $131.18 | $130.40 (-0.59%) | $133.09 | $130.22 | 73,300 | $1.42 B |
| 11/21/2024 | $128.86 | $130.72 (1.44%) | $130.91 | $128.13 | 82,519 | $1.42 B |
| 11/20/2024 | $124.11 | $128.05 (3.17%) | $128.09 | $123.75 | 72,300 | $1.39 B |
| 11/19/2024 | $123.35 | $124.90 (1.26%) | $125.09 | $123.35 | 72,257 | $1.36 B |
| 11/18/2024 | $122.15 | $124.66 (2.05%) | $125.94 | $122.15 | 68,500 | $1.35 B |
| 11/15/2024 | $125.13 | $123.24 (-1.51%) | $125.16 | $122.49 | 62,546 | $1.34 B |
| 11/14/2024 | $125.35 | $124.41 (-0.75%) | $125.81 | $123.00 | 119,337 | $1.35 B |
| 11/13/2024 | $125.80 | $124.15 (-1.31%) | $126.15 | $123.15 | 63,922 | $1.35 B |
| 11/12/2024 | $126.98 | $125.56 (-1.12%) | $128.27 | $125.41 | 51,035 | $1.36 B |
| 11/11/2024 | $127.63 | $127.94 (0.24%) | $129.57 | $127.13 | 71,111 | $1.39 B |
| 11/08/2024 | $127.71 | $126.37 (-1.05%) | $127.71 | $126.10 | 69,142 | $1.37 B |
| 11/07/2024 | $133.50 | $128.26 (-3.93%) | $133.50 | $127.59 | 95,500 | $1.39 B |
| 11/06/2024 | $127.62 | $133.52 (4.62%) | $134.87 | $127.62 | 198,334 | $1.45 B |
| 11/05/2024 | $118.43 | $121.57 (2.65%) | $121.82 | $118.43 | 48,847 | $1.32 B |
| 11/04/2024 | $119.10 | $118.92 (-0.15%) | $120.40 | $118.44 | 42,800 | $1.29 B |
| 11/01/2024 | $120.16 | $119.79 (-0.31%) | $120.44 | $119.28 | 35,705 | $1.30 B |
| 10/31/2024 | $118.55 | $119.70 (0.97%) | $119.79 | $118.08 | 52,237 | $1.30 B |
| 10/30/2024 | $117.60 | $118.66 (0.9%) | $119.76 | $117.60 | 46,300 | $1.29 B |
| 10/29/2024 | $119.29 | $118.21 (-0.91%) | $119.30 | $117.82 | 53,000 | $1.28 B |
| 10/28/2024 | $123.00 | $121.16 (-1.5%) | $124.45 | $120.66 | 63,949 | $1.32 B |
| 10/25/2024 | $124.38 | $121.41 (-2.39%) | $125.24 | $120.32 | 98,441 | $1.32 B |
| 10/24/2024 | $120.00 | $123.87 (3.23%) | $133.00 | $119.84 | 239,638 | $1.35 B |
| 10/23/2024 | $112.36 | $114.24 (1.67%) | $114.34 | $112.20 | 62,510 | $1.24 B |
| 10/22/2024 | $114.40 | $112.31 (-1.83%) | $114.40 | $112.14 | 81,723 | $1.22 B |
| 10/21/2024 | $115.92 | $113.65 (-1.96%) | $116.20 | $113.15 | 61,015 | $1.23 B |
| 10/18/2024 | $118.20 | $116.14 (-1.74%) | $118.51 | $116.06 | 76,700 | $1.28 B |
| 10/17/2024 | $120.00 | $118.36 (-1.37%) | $120.00 | $117.30 | 104,948 | $1.30 B |
| 10/16/2024 | $120.40 | $119.72 (-0.56%) | $121.41 | $119.71 | 50,717 | $1.32 B |
| 10/15/2024 | $119.65 | $119.45 (-0.17%) | $120.84 | $119.35 | 70,349 | $1.31 B |
| 10/14/2024 | $121.46 | $120.17 (-1.06%) | $121.46 | $119.91 | 46,200 | $1.32 B |
| 10/11/2024 | $119.45 | $122.12 (2.24%) | $122.30 | $119.45 | 41,829 | $1.34 B |
| 10/10/2024 | $120.79 | $120.23 (-0.46%) | $120.81 | $118.84 | 39,300 | $1.32 B |
| 10/09/2024 | $121.17 | $122.19 (0.84%) | $122.22 | $120.67 | 50,500 | $1.34 B |
| 10/08/2024 | $122.63 | $120.91 (-1.4%) | $122.63 | $120.83 | 28,340 | $1.33 B |
| 10/07/2024 | $122.38 | $122.14 (-0.2%) | $123.18 | $121.51 | 31,900 | $1.34 B |
| 10/04/2024 | $123.22 | $123.29 (0.06%) | $123.55 | $121.96 | 30,641 | $1.36 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 |