Lindsay Stock Price History
NYSE: LNNIndustrialsIndustrial Machinery/ComponentsUSD
112.02-2.58 (-2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LNN price history at a glance
The price history for Lindsay (LNN) on this page begins on October 10, 1988, when the stock closed at $1.38; it most recently closed at $112.02 on October 5, 2026. The highest price in this record is $183.08, reached on November 21, 2022; the latest close is 38.8% below that peak. Across the 37 complete calendar years in the table, LNN finished higher in 27 and lower in 10. Its best year was 1991 (+126.0%) and its worst was 2008 (-49.2%).
Over roughly 38 years the share price changed +8001.5%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, LNN has lost 17.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $183.08
- Date of high
- Nov 21, 2022
- Low since 1988
- $1.32
- Date of low
- Oct 10, 1988
- 52-week high
- $148.00
- 52-week low
- $97.27
- Last close
- $112.02
LNN returns
1 week
-2.04%
1 month
-7.32%
3 months
-1.58%
6 months
+1.68%
Year to date
-4.96%
1 year
-17.86%
3 years
+0.89%
5 years
-30.47%
LNN price return, excluding dividends.
LNN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 112.02 | -7.54% |
| 2025 | 121.15 | +2.43% |
| 2024 | 118.28 | -8.42% |
| 2023 | 129.16 | -20.69% |
| 2022 | 162.85 | +7.14% |
| 2021 | 152.00 | +18.32% |
| 2020 | 128.46 | +33.98% |
| 2019 | 95.88 | -0.03% |
| 2018 | 95.91 | +8.74% |
| 2017 | 88.20 | +18.21% |
| 2016 | 74.61 | +3.05% |
| 2015 | 72.40 | -14.96% |
| 2014 | 85.14 | +2.45% |
| 2013 | 83.10 | +2.26% |
| 2012 | 81.26 | +48.04% |
| 2011 | 54.89 | -7.64% |
| 2010 | 59.43 | +49.13% |
| 2009 | 39.85 | +16.55% |
| 2008 | 34.19 | -49.21% |
| 2007 | 67.32 | +106.19% |
| 2006 | 32.65 | +69.79% |
| 2005 | 19.23 | -25.70% |
| 2004 | 25.88 | +2.25% |
| 2003 | 25.31 | +20.29% |
| 2002 | 21.04 | +6.26% |
| 2001 | 19.80 | -12.49% |
| 2000 | 22.63 | +23.97% |
| 1999 | 18.25 | +23.21% |
| 1998 | 14.81 | -48.92% |
| 1997 | 29.00 | +31.82% |
| 1996 | 22.00 | +92.86% |
| 1995 | 11.41 | +27.27% |
| 1994 | 8.96 | -14.79% |
| 1993 | 10.52 | +12.70% |
| 1992 | 9.33 | +14.55% |
| 1991 | 8.15 | +126.03% |
| 1990 | 3.60 | +23.03% |
| 1989 | 2.93 | +14.10% |
| 1988* | 2.57 | +85.72% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
LNN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 114.90 | 115.86 | 111.65 | 112.02 | -2.25% | |
| 113.22 | 114.94 | 111.96 | 114.60 | +1.12% | |
| 113.05 | 113.76 | 110.58 | 113.33 | -1.22% | |
| 115.02 | 116.16 | 114.13 | 114.73 | +0.30% | |
| 115.06 | 116.00 | 113.55 | 114.39 | +0.03% | |
| 113.99 | 114.80 | 113.35 | 114.35 | +1.75% | |
| 111.64 | 113.20 | 109.78 | 112.38 | +0.39% | |
| 113.00 | 114.29 | 111.55 | 111.94 | -0.87% | |
| 113.56 | 114.56 | 112.59 | 112.92 | -0.86% | |
| 113.84 | 115.12 | 112.87 | 113.90 | -0.31% | |
| 113.14 | 114.99 | 112.98 | 114.25 | +1.32% | |
| 117.59 | 117.72 | 111.25 | 112.76 | -2.66% | |
| 114.71 | 117.57 | 114.02 | 115.84 | +0.81% | |
| 116.31 | 116.90 | 114.60 | 114.91 | -0.08% | |
| 115.86 | 116.63 | 114.51 | 115.00 | -0.11% | |
| 116.75 | 116.87 | 114.86 | 115.13 | -1.82% | |
| 119.63 | 119.63 | 117.19 | 117.27 | -0.81% | |
| 119.40 | 119.90 | 116.99 | 118.23 | -0.49% | |
| 118.53 | 120.93 | 117.70 | 118.81 | +0.40% | |
| 116.00 | 118.96 | 115.00 | 118.34 | +1.71% | |
| 118.52 | 118.92 | 116.35 | 116.35 | -0.82% | |
| 120.01 | 120.51 | 117.24 | 117.31 | -2.95% | |
| 122.57 | 124.84 | 120.08 | 120.87 | -1.84% | |
| 122.97 | 124.19 | 120.10 | 123.14 | -0.20% | |
| 121.73 | 125.14 | 121.05 | 123.39 | +0.44% | |
| 121.53 | 123.01 | 119.15 | 122.85 | +2.28% | |
| 115.33 | 120.91 | 112.69 | 120.11 | +4.61% | |
| 113.80 | 115.14 | 112.84 | 114.82 | -0.08% | |
| 113.68 | 115.83 | 112.76 | 114.91 | +0.90% | |
| 114.93 | 115.00 | 112.72 | 113.88 | -0.33% | |
| 113.14 | 114.77 | 111.03 | 114.26 | +0.11% | |
| 114.33 | 116.00 | 113.45 | 114.13 | -0.04% | |
| 117.05 | 117.05 | 114.13 | 114.17 | -1.78% | |
| 117.35 | 119.50 | 115.52 | 116.24 | +0.06% | |
| 116.75 | 117.39 | 113.48 | 116.17 | +0.03% | |
| 113.39 | 116.94 | 113.33 | 116.14 | +1.56% | |
| 113.36 | 116.00 | 112.81 | 114.36 | +2.29% | |
| 115.20 | 116.00 | 111.74 | 111.80 | -1.96% | |
| 114.18 | 115.08 | 113.77 | 114.04 | -0.90% | |
| 114.65 | 115.74 | 114.03 | 115.07 | +0.42% | |
| 116.13 | 116.13 | 113.51 | 114.59 | -0.97% | |
| 114.98 | 115.92 | 113.75 | 115.71 | +0.63% | |
| 115.74 | 117.93 | 114.72 | 114.99 | -0.19% | |
| 115.51 | 118.38 | 113.64 | 115.21 | -0.73% | |
| 114.52 | 116.99 | 114.52 | 116.06 | +1.23% | |
| 114.21 | 115.92 | 113.61 | 114.65 | -0.15% | |
| 117.37 | 118.37 | 114.64 | 114.82 | -2.47% | |
| 113.75 | 118.10 | 113.05 | 117.73 | +4.01% | |
| 112.53 | 114.94 | 112.53 | 113.19 | +2.14% | |
| 110.14 | 111.73 | 109.74 | 110.82 | +0.23% | |
| 112.50 | 112.80 | 110.02 | 110.57 | -1.65% | |
| 113.90 | 114.99 | 111.15 | 112.43 | -2.35% | |
| 115.88 | 117.64 | 114.98 | 115.14 | +0.47% | |
| 113.72 | 115.72 | 112.82 | 114.60 | +0.56% | |
| 114.68 | 115.30 | 113.02 | 113.96 | +0.47% | |
| 113.64 | 115.64 | 113.28 | 113.43 | -0.32% | |
| 112.99 | 114.12 | 112.26 | 113.79 | +1.53% | |
| 112.96 | 114.84 | 111.72 | 112.08 | -0.70% | |
| 112.30 | 114.19 | 111.56 | 112.87 | -2.31% | |
| 116.46 | 119.82 | 115.53 | 115.54 | -2.30% | |
| 115.20 | 118.50 | 115.20 | 118.26 | +2.26% | |
| 115.75 | 117.10 | 115.14 | 115.65 | +0.16% | |
| 116.05 | 117.22 | 113.50 | 115.46 | +0.46% | |
| 113.82 | 115.59 | 113.27 | 114.93 | +0.98% | |
| 111.12 | 114.74 | 111.12 | 113.82 | +2.37% | |
| 111.60 | 112.14 | 109.62 | 111.18 | +0.03% | |
| 114.64 | 114.90 | 111.03 | 111.15 | -3.55% | |
| 117.11 | 118.58 | 114.00 | 115.24 | -2.02% | |
| 121.15 | 121.15 | 115.80 | 117.61 | -3.69% | |
| 129.35 | 131.18 | 116.28 | 122.12 | +0.87% | |
| 122.89 | 124.38 | 121.04 | 121.07 | -2.21% | |
| 124.63 | 125.00 | 122.55 | 123.80 | -0.35% | |
| 124.32 | 125.04 | 123.09 | 124.23 | -0.50% | |
| 124.22 | 125.59 | 122.56 | 124.85 | -0.02% | |
| 121.76 | 125.00 | 121.76 | 124.87 | +3.60% | |
| 117.69 | 121.67 | 117.60 | 120.53 | +2.65% | |
| 115.91 | 118.19 | 115.26 | 117.42 | +0.59% | |
| 118.36 | 118.99 | 115.21 | 116.73 | -1.99% | |
| 117.41 | 119.18 | 116.27 | 119.10 | +2.58% | |
| 115.26 | 119.27 | 115.26 | 116.10 | +0.01% | |
| 115.53 | 117.67 | 113.86 | 116.09 | +1.12% | |
| 116.38 | 117.29 | 114.59 | 114.80 | -0.48% | |
| 115.34 | 117.00 | 114.67 | 115.35 | +0.58% | |
| 112.90 | 114.98 | 112.21 | 114.68 | +1.71% | |
| 115.27 | 115.52 | 112.57 | 112.75 | -1.57% | |
| 113.09 | 115.00 | 112.23 | 114.55 | +1.29% | |
| 112.21 | 114.62 | 111.10 | 113.09 | +0.37% | |
| 114.61 | 116.05 | 112.10 | 112.67 | -1.24% | |
| 115.09 | 115.90 | 113.05 | 114.08 | +0.71% | |
| 113.05 | 113.73 | 112.02 | 113.28 | -0.20% | |
| 110.80 | 113.97 | 110.00 | 113.51 | +3.14% | |
| 108.54 | 110.99 | 108.05 | 110.05 | +0.70% | |
| 110.74 | 110.78 | 108.34 | 109.29 | -0.66% | |
| 110.10 | 111.62 | 109.30 | 110.02 | -0.99% | |
| 110.77 | 111.89 | 110.10 | 111.12 | +0.35% | |
| 109.22 | 111.07 | 108.84 | 110.73 | +1.41% | |
| 109.55 | 109.89 | 108.01 | 109.19 | +0.01% | |
| 107.32 | 109.88 | 104.39 | 109.18 | +0.65% | |
| 108.37 | 109.76 | 107.07 | 108.48 | -0.18% | |
| 108.10 | 108.99 | 106.54 | 108.68 | +0.52% | |
| 105.00 | 109.70 | 104.61 | 108.12 | +2.65% | |
| 105.82 | 106.16 | 103.87 | 105.33 | -1.07% | |
| 105.97 | 106.67 | 104.56 | 106.47 | +0.92% | |
| 108.10 | 108.67 | 104.34 | 105.50 | -2.38% | |
| 108.93 | 109.00 | 106.09 | 108.07 | -0.73% | |
| 109.36 | 109.42 | 106.84 | 108.86 | -0.47% | |
| 112.50 | 112.50 | 109.19 | 109.37 | -2.64% | |
| 114.44 | 115.03 | 112.21 | 112.34 | -1.23% | |
| 110.89 | 114.36 | 110.89 | 113.74 | +3.67% | |
| 110.08 | 112.77 | 106.09 | 109.71 | -0.83% | |
| 111.81 | 111.81 | 109.16 | 110.63 | -0.93% | |
| 112.01 | 112.39 | 110.18 | 111.67 | -0.27% | |
| 109.43 | 112.03 | 109.28 | 111.97 | +2.01% | |
| 110.30 | 112.48 | 109.09 | 109.76 | -1.02% | |
| 111.36 | 111.36 | 108.01 | 110.89 | +0.37% | |
| 109.44 | 110.85 | 108.94 | 110.48 | +1.46% | |
| 110.16 | 111.03 | 107.56 | 108.89 | -1.48% | |
| 108.33 | 110.74 | 108.10 | 110.53 | +2.21% | |
| 107.17 | 108.18 | 106.20 | 108.14 | +1.21% | |
| 108.21 | 109.50 | 106.20 | 106.85 | -1.23% | |
| 106.94 | 109.37 | 106.80 | 108.18 | -0.10% | |
| 106.94 | 110.66 | 106.73 | 108.29 | +1.77% | |
| 107.04 | 108.32 | 105.73 | 106.41 | -0.56% | |
| 111.78 | 111.78 | 106.95 | 107.01 | -4.85% | |
| 111.70 | 113.72 | 111.70 | 112.46 | -0.35% | |
| 110.70 | 114.24 | 110.43 | 112.85 | +2.43% | |
| 112.04 | 112.33 | 110.13 | 110.17 | -1.55% | |
| 108.00 | 113.09 | 108.00 | 111.91 | +3.22% | |
| 108.49 | 109.43 | 106.11 | 108.42 | +2.52% | |
| 102.84 | 106.18 | 101.81 | 105.75 | +2.75% | |
| 102.10 | 103.18 | 97.27 | 102.92 | -0.10% | |
| 106.67 | 115.14 | 102.87 | 103.02 | -12.06% | |
| 119.77 | 121.90 | 115.07 | 117.15 | -1.61% | |
| 119.24 | 120.88 | 116.60 | 119.07 | +1.22% | |
| 118.29 | 121.00 | 116.51 | 117.63 | -0.08% | |
| 120.01 | 120.31 | 116.96 | 117.72 | -2.32% | |
| 119.35 | 121.08 | 119.35 | 120.51 | -0.02% | |
| 120.88 | 121.63 | 118.87 | 120.54 | +0.69% | |
| 117.36 | 121.16 | 117.30 | 119.71 | +0.89% | |
| 118.21 | 119.89 | 117.87 | 118.65 | +3.20% | |
| 115.39 | 117.44 | 113.49 | 114.97 | -0.29% | |
| 115.79 | 117.42 | 114.99 | 115.30 | -1.14% | |
| 114.99 | 117.65 | 114.78 | 116.63 | -0.16% | |
| 119.18 | 119.55 | 115.00 | 116.82 | -1.39% | |
| 125.34 | 126.68 | 117.32 | 118.47 | -5.51% | |
| 126.90 | 128.20 | 124.76 | 125.38 | -0.41% | |
| 124.15 | 127.87 | 122.42 | 125.89 | +0.45% | |
| 127.64 | 128.40 | 124.07 | 125.32 | -1.96% | |
| 127.34 | 130.03 | 126.53 | 127.82 | -1.18% | |
| 127.70 | 129.90 | 125.63 | 129.34 | -0.20% | |
| 129.33 | 130.12 | 126.23 | 129.60 | -1.15% | |
| 133.91 | 134.92 | 129.55 | 131.11 | -2.82% | |
| 133.92 | 135.18 | 131.60 | 134.92 | +1.42% | |
| 133.85 | 133.85 | 129.59 | 133.03 | -1.55% | |
| 133.53 | 135.49 | 131.88 | 135.12 | +0.31% | |
| 133.10 | 135.41 | 132.76 | 134.70 | +0.47% | |
| 135.09 | 136.66 | 132.22 | 134.07 | -0.10% | |
| 136.65 | 136.65 | 131.40 | 134.20 | -1.13% | |
| 136.33 | 138.21 | 135.04 | 135.74 | -0.01% | |
| 136.85 | 137.22 | 134.89 | 135.75 | -0.32% | |
| 136.25 | 137.90 | 133.95 | 136.18 | -0.11% | |
| 133.41 | 140.31 | 133.41 | 136.33 | +2.42% | |
| 133.05 | 134.22 | 131.71 | 133.11 | -0.89% | |
| 135.72 | 148.00 | 133.01 | 134.31 | -0.48% | |
| 133.83 | 136.30 | 133.28 | 134.96 | +0.22% | |
| 136.05 | 137.28 | 133.38 | 134.67 | +0.01% | |
| 135.73 | 137.40 | 134.60 | 134.65 | -0.18% | |
| 131.81 | 135.18 | 131.81 | 134.89 | +1.26% | |
| 134.04 | 134.04 | 131.86 | 133.21 | -0.61% | |
| 132.66 | 135.23 | 128.51 | 134.03 | +0.93% | |
| 132.46 | 134.24 | 131.90 | 132.79 | +0.48% | |
| 129.50 | 133.05 | 126.53 | 132.16 | +2.72% | |
| 125.85 | 129.25 | 125.85 | 128.66 | +1.09% | |
| 125.04 | 127.41 | 124.95 | 127.27 | +1.60% | |
| 123.87 | 125.98 | 123.68 | 125.27 | +0.03% | |
| 124.39 | 125.36 | 123.61 | 125.23 | +1.33% | |
| 124.57 | 125.29 | 123.09 | 123.59 | -0.83% | |
| 124.66 | 125.98 | 123.05 | 124.62 | +0.27% | |
| 125.50 | 125.65 | 123.36 | 124.28 | -0.43% | |
| 125.16 | 126.46 | 123.63 | 124.82 | -1.20% | |
| 126.34 | 127.13 | 125.47 | 126.34 | +0.49% | |
| 123.69 | 126.28 | 123.33 | 125.72 | +2.22% | |
| 125.16 | 125.16 | 122.39 | 122.99 | -1.14% | |
| 126.11 | 126.11 | 124.27 | 124.41 | -1.57% | |
| 125.08 | 127.02 | 124.35 | 126.39 | +1.34% | |
| 123.70 | 125.59 | 122.60 | 124.72 | +1.07% | |
| 123.70 | 124.27 | 122.43 | 123.40 | +0.04% | |
| 123.78 | 127.86 | 122.52 | 123.35 | -1.43% | |
| 126.48 | 126.59 | 122.70 | 125.14 | -1.18% | |
| 116.00 | 128.83 | 116.00 | 126.64 | +6.83% | |
| 123.27 | 124.10 | 116.83 | 118.54 | -4.58% | |
| 120.33 | 124.27 | 120.26 | 124.23 | +2.67% | |
| 120.53 | 123.40 | 120.50 | 121.00 | -0.12% | |
| 118.62 | 121.64 | 117.25 | 121.15 | +2.78% | |
| 118.86 | 120.77 | 117.70 | 117.87 | -0.84% | |
| 118.53 | 119.56 | 118.17 | 118.87 | +0.32% | |
| 118.78 | 120.12 | 117.89 | 118.49 | -0.40% | |
| 118.83 | 120.84 | 117.77 | 118.97 | +0.27% | |
| 118.45 | 118.91 | 117.70 | 118.65 | +0.91% | |
| 121.49 | 121.49 | 117.05 | 117.58 | -2.00% | |
| 120.82 | 122.61 | 119.40 | 119.98 | -0.51% | |
| 121.00 | 121.72 | 119.90 | 120.60 | -0.66% | |
| 122.76 | 123.79 | 120.99 | 121.40 | -0.60% | |
| 121.28 | 123.61 | 120.67 | 122.13 | +0.15% | |
| 121.60 | 123.10 | 119.41 | 121.95 | +2.74% | |
| 122.18 | 122.40 | 115.40 | 118.70 | -2.98% | |
| 123.07 | 125.06 | 121.91 | 122.35 | -0.72% | |
| 122.39 | 126.83 | 122.39 | 123.24 | +1.06% | |
| 119.94 | 122.54 | 118.05 | 121.95 | +2.62% | |
| 117.99 | 119.68 | 117.99 | 118.84 | +0.57% | |
| 118.80 | 119.43 | 117.56 | 118.17 | -0.60% | |
| 117.01 | 118.88 | 117.01 | 118.88 | +0.77% | |
| 117.94 | 118.91 | 117.37 | 117.97 | -0.49% | |
| 117.93 | 119.13 | 117.05 | 118.55 | +1.26% | |
| 117.03 | 119.96 | 115.97 | 117.08 | +0.07% | |
| 114.75 | 117.35 | 113.52 | 117.00 | +1.80% | |
| 117.25 | 117.25 | 114.40 | 114.93 | -1.31% | |
| 116.67 | 119.24 | 116.44 | 116.45 | -1.20% | |
| 114.83 | 117.98 | 114.20 | 117.87 | +3.17% | |
| 112.60 | 115.00 | 112.09 | 114.25 | +1.37% | |
| 109.97 | 113.38 | 109.28 | 112.71 | +2.85% | |
| 109.17 | 113.25 | 107.84 | 109.59 | +0.72% | |
| 107.19 | 110.82 | 106.71 | 108.81 | +1.01% | |
| 106.70 | 108.65 | 106.50 | 107.72 | +1.08% | |
| 110.02 | 110.02 | 106.10 | 106.57 | -3.18% | |
| 111.50 | 111.57 | 109.44 | 110.07 | -1.62% | |
| 111.58 | 113.07 | 111.51 | 111.88 | -0.26% | |
| 112.57 | 114.07 | 112.07 | 112.17 | -0.20% | |
| 111.45 | 113.15 | 110.61 | 112.40 | +0.83% | |
| 111.50 | 112.95 | 110.46 | 111.47 | +0.53% | |
| 110.96 | 112.36 | 109.27 | 110.88 | -1.01% | |
| 114.73 | 115.70 | 111.62 | 112.01 | -2.68% | |
| 114.48 | 117.98 | 113.54 | 115.09 | +2.49% | |
| 111.57 | 112.96 | 110.30 | 112.29 | +0.11% | |
| 110.66 | 112.45 | 109.66 | 112.17 | +0.84% | |
| 109.60 | 112.21 | 109.32 | 111.24 | +1.04% | |
| 111.31 | 111.86 | 109.65 | 110.10 | -1.30% | |
| 109.06 | 111.66 | 109.06 | 111.55 | +1.89% | |
| 114.15 | 114.15 | 108.70 | 109.48 | -4.31% | |
| 116.27 | 117.12 | 114.07 | 114.41 | -1.90% | |
| 118.97 | 122.09 | 115.82 | 116.62 | -0.50% | |
| 115.65 | 119.05 | 109.87 | 117.21 | -4.44% | |
| 128.83 | 128.83 | 117.41 | 122.65 | -4.81% | |
| 129.58 | 130.02 | 127.94 | 128.85 | -0.18% | |
| 131.54 | 131.54 | 126.70 | 129.08 | -0.61% | |
| 131.10 | 132.60 | 129.24 | 129.87 | -0.88% | |
| 135.15 | 136.29 | 130.61 | 131.02 | -2.56% | |
| 135.50 | 135.92 | 132.71 | 134.46 | +0.47% | |
| 130.91 | 134.69 | 130.91 | 133.83 | +0.97% | |
| 134.19 | 135.63 | 132.03 | 132.54 | -0.20% | |
| 136.50 | 136.57 | 132.34 | 132.81 | -2.61% | |
| 140.92 | 140.92 | 136.32 | 136.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LNN chart for longer ranges.