5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+8.62%
6 MONTH PERFORMANCE
-14.31%
YEAR-TO-DATE PERFORMANCE
-1.88%
1 YEAR PERFORMANCE
-17.82%
Lindsay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $114.65 | $115.65 (0.87%) | $115.74 | $114.03 | 8.62 K | |
| 08/13/2026 | $116.13 | $114.59 (-1.33%) | $116.13 | $113.51 | 95.60 K | $1.20 B |
| 08/12/2026 | $114.98 | $115.71 (0.63%) | $115.92 | $113.75 | 146.60 K | $1.21 B |
| 08/11/2026 | $115.74 | $114.99 (-0.65%) | $117.93 | $114.72 | 99.63 K | $1.20 B |
| 08/10/2026 | $115.51 | $115.21 (-0.26%) | $118.38 | $113.64 | 123.04 K | $1.21 B |
| 08/07/2026 | $114.52 | $116.06 (1.34%) | $116.99 | $114.52 | 94.61 K | $1.22 B |
| 08/06/2026 | $114.21 | $114.65 (0.39%) | $115.92 | $113.61 | 106.00 K | $1.20 B |
| 08/05/2026 | $117.37 | $114.82 (-2.17%) | $118.37 | $114.64 | 128.34 K | $1.20 B |
| 08/04/2026 | $113.75 | $117.73 (3.5%) | $118.10 | $113.05 | 101.90 K | $1.23 B |
| 08/03/2026 | $112.53 | $113.19 (0.59%) | $114.94 | $112.53 | 101.71 K | $1.19 B |
| 07/31/2026 | $110.14 | $110.82 (0.62%) | $111.73 | $109.74 | 112.72 K | $1.16 B |
| 07/30/2026 | $112.50 | $110.57 (-1.72%) | $112.80 | $110.02 | 108.10 K | $1.16 B |
| 07/29/2026 | $113.90 | $112.43 (-1.29%) | $114.99 | $111.15 | 139.70 K | $1.18 B |
| 07/28/2026 | $115.88 | $115.14 (-0.64%) | $117.64 | $114.98 | 121.75 K | $1.21 B |
| 07/27/2026 | $113.72 | $114.60 (0.77%) | $115.72 | $112.82 | 107.50 K | $1.20 B |
| 07/24/2026 | $114.68 | $113.96 (-0.63%) | $115.30 | $113.02 | 103.40 K | $1.19 B |
| 07/23/2026 | $113.64 | $113.43 (-0.18%) | $115.64 | $113.28 | 130.03 K | $1.19 B |
| 07/22/2026 | $112.99 | $113.79 (0.71%) | $114.12 | $112.26 | 86.40 K | $1.19 B |
| 07/21/2026 | $112.96 | $112.08 (-0.78%) | $114.84 | $111.72 | 117.93 K | $1.17 B |
| 07/20/2026 | $112.30 | $112.87 (0.51%) | $114.19 | $111.56 | 136.11 K | $1.18 B |
| 07/17/2026 | $116.46 | $115.54 (-0.79%) | $119.82 | $115.53 | 104.10 K | $1.21 B |
| 07/16/2026 | $115.20 | $118.26 (2.66%) | $118.50 | $115.20 | 106.20 K | $1.24 B |
| 07/15/2026 | $115.75 | $115.65 (-0.09%) | $117.10 | $115.14 | 126.90 K | $1.21 B |
| 07/14/2026 | $116.05 | $115.46 (-0.51%) | $117.22 | $113.50 | 142.60 K | $1.21 B |
| 07/13/2026 | $113.82 | $114.93 (0.98%) | $115.59 | $113.27 | 125.33 K | $1.20 B |
| 07/10/2026 | $111.12 | $113.82 (2.43%) | $114.74 | $111.12 | 152.50 K | $1.19 B |
| 07/09/2026 | $111.60 | $111.18 (-0.38%) | $112.14 | $109.62 | 131.80 K | $1.16 B |
| 07/08/2026 | $114.64 | $111.15 (-3.04%) | $114.90 | $111.03 | 197.82 K | $1.16 B |
| 07/07/2026 | $117.11 | $115.24 (-1.6%) | $118.58 | $114.00 | 184.60 K | $1.21 B |
| 07/06/2026 | $121.15 | $117.61 (-2.92%) | $121.15 | $115.80 | 323.01 K | $1.23 B |
| 07/02/2026 | $129.35 | $122.12 (-5.59%) | $131.18 | $116.28 | 380.74 K | $1.28 B |
| 07/01/2026 | $122.89 | $121.07 (-1.48%) | $124.38 | $121.04 | 168.22 K | $1.27 B |
| 06/30/2026 | $124.63 | $123.80 (-0.67%) | $125.00 | $122.55 | 196.00 K | $1.30 B |
| 06/29/2026 | $124.32 | $124.23 (-0.07%) | $125.04 | $123.09 | 184.62 K | $1.30 B |
| 06/26/2026 | $124.22 | $124.85 (0.51%) | $125.59 | $122.56 | 457.91 K | $1.32 B |
| 06/25/2026 | $121.76 | $124.87 (2.55%) | $125.00 | $121.76 | 103.24 K | $1.32 B |
| 06/24/2026 | $117.69 | $120.53 (2.41%) | $121.67 | $117.60 | 115.30 K | $1.27 B |
| 06/23/2026 | $115.91 | $117.42 (1.3%) | $118.19 | $115.26 | 104.44 K | $1.24 B |
| 06/22/2026 | $118.36 | $116.73 (-1.38%) | $118.99 | $115.21 | 163.03 K | $1.23 B |
| 06/18/2026 | $117.41 | $119.10 (1.44%) | $119.18 | $116.27 | 369.21 K | $1.26 B |
| 06/17/2026 | $115.26 | $116.10 (0.73%) | $119.27 | $115.26 | 226.50 K | $1.23 B |
| 06/16/2026 | $115.53 | $116.09 (0.48%) | $117.67 | $113.86 | 146.10 K | $1.23 B |
| 06/15/2026 | $116.38 | $114.80 (-1.36%) | $117.29 | $114.59 | 198.70 K | $1.21 B |
| 06/12/2026 | $115.34 | $115.35 (0.01%) | $117.00 | $114.67 | 95.31 K | $1.22 B |
| 06/11/2026 | $112.90 | $114.68 (1.58%) | $114.98 | $112.21 | 131.93 K | $1.21 B |
| 06/10/2026 | $115.27 | $112.75 (-2.19%) | $115.52 | $112.57 | 165.94 K | $1.19 B |
| 06/09/2026 | $113.09 | $114.55 (1.29%) | $115.00 | $112.23 | 115.12 K | $1.21 B |
| 06/08/2026 | $112.21 | $113.09 (0.78%) | $114.62 | $111.10 | 192.12 K | $1.19 B |
| 06/05/2026 | $114.61 | $112.67 (-1.69%) | $116.05 | $112.10 | 204.71 K | $1.19 B |
| 06/04/2026 | $115.09 | $114.08 (-0.88%) | $115.90 | $113.05 | 180.40 K | $1.20 B |
| 06/03/2026 | $113.05 | $113.28 (0.2%) | $113.73 | $112.02 | 164.70 K | $1.20 B |
| 06/02/2026 | $110.80 | $113.51 (2.45%) | $113.97 | $110.00 | 246.00 K | $1.20 B |
| 06/01/2026 | $108.54 | $110.05 (1.39%) | $110.99 | $108.05 | 238.45 K | $1.16 B |
| 05/29/2026 | $110.74 | $109.29 (-1.31%) | $110.78 | $108.34 | 214.74 K | $1.15 B |
| 05/28/2026 | $110.10 | $110.02 (-0.07%) | $111.62 | $109.30 | 355.40 K | $1.16 B |
| 05/27/2026 | $110.77 | $111.12 (0.32%) | $111.89 | $110.10 | 169.90 K | $1.17 B |
| 05/26/2026 | $109.22 | $110.73 (1.38%) | $111.07 | $108.84 | 224.40 K | $1.17 B |
| 05/22/2026 | $109.55 | $109.19 (-0.33%) | $109.89 | $108.01 | 185.10 K | $1.15 B |
| 05/21/2026 | $107.32 | $109.18 (1.73%) | $109.88 | $104.39 | 218.40 K | $1.15 B |
| 05/20/2026 | $108.37 | $108.48 (0.1%) | $109.76 | $107.07 | 176.60 K | $1.15 B |
| 05/19/2026 | $108.10 | $108.68 (0.54%) | $108.99 | $106.54 | 180.40 K | $1.15 B |
| 05/18/2026 | $105.00 | $108.12 (2.97%) | $109.70 | $104.61 | 193.83 K | $1.14 B |
| 05/15/2026 | $105.82 | $105.33 (-0.46%) | $106.16 | $103.87 | 134.20 K | $1.11 B |
| 05/14/2026 | $105.97 | $106.47 (0.47%) | $106.67 | $104.56 | 218.93 K | $1.12 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.
