Limoneira Stock Price History, LMNR Historical Prices

Add to My Stocks
$20.95 $0.78 (3.59%) LMNR stock closing price Feb 16, 2018 (Closing)

Limoneira stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Limoneira price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $27.41 on Jan 10, 2014 as seen from Limoneira stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 21.57 21.75 20.78 20.95 19,691 51.1 2.49
2018-02-15 20.94 21.73 20.66 21.73 19,853 53 2.58
2018-02-14 20.02 21.18 20.02 20.65 15,826 50.37 2.45
2018-02-13 20.13 20.51 20.1 20.26 19,764 49.42 2.41
2018-02-12 20.14 20.46 19.92 20.37 16,740 49.68 2.42
2018-02-09 20.33 20.76 19.65 20.08 62,954 48.98 2.39
2018-02-08 20.11 20.64 19.62 19.64 34,278 47.9 2.33
2018-02-07 20.22 20.91 20.16 20.39 17,598 49.73 2.42
2018-02-06 20.01 21.1 20.01 20.14 30,587 49.12 2.39
2018-02-05 20.72 21.26 20.01 20.02 17,858 47.67 2.38
2018-02-02 21.34 21.53 20.8 20.82 17,015 49.57 2.47
2018-02-01 21.39 21.72 21.35 21.53 21,027 51.26 2.56
2018-01-31 21.34 21.59 21.1 21.55 25,639 51.31 2.56
2018-01-30 21.44 21.74 21.23 21.32 15,572 50.76 2.53
2018-01-29 21.45 21.72 21.11 21.66 27,416 51.57 2.57
2018-01-26 21.51 21.79 21.38 21.59 16,143 51.41 2.56
2018-01-25 21.6 21.8 21.26 21.5 13,766 51.19 2.55
2018-01-24 21.99 22.4 20.6 21.47 29,722 51.12 2.55
2018-01-23 21.38 22.04 20.98 22 48,098 52.38 2.61
2018-01-22 21.35 21.56 21.14 21.32 21,481 50.76 2.53
2018-01-19 20.79 21.6 20.29 21.34 28,521 50.81 2.53
2018-01-18 20.96 20.99 20.18 20.77 28,431 49.45 2.47
2018-01-17 21.33 21.33 20.94 21.07 26,054 50.17 2.5
2018-01-16 21.87 21.97 21.1 21.25 43,322 50.6 2.52
2018-01-10 21.74 21.88 20.74 21.23 56,404 35.98 2.45
2018-01-09 24.49 24.5 21.57 21.8 97,041 36.95 2.51
2018-01-08 21.14 24.66 21.03 24.31 137,005 41.2 2.8
2018-01-05 21.35 21.57 21.05 21.13 14,850 35.81 2.44
2018-01-04 22 22 21.16 21.21 21,318 35.95 2.45
2018-01-03 22.09 22.31 21.7 21.87 26,226 37.07 2.52
2018-01-02 22.5 23.64 21.99 22.02 35,671 37.32 2.54
2017-12-29 23.05 23.51 21.57 22.4 121,065 37.97 2.58
2017-12-28 22.54 23.18 22.24 23.04 27,486 39.05 2.66
2017-12-27 22.37 23.28 22.1 22.68 17,132 38.44 2.61
2017-12-26 22.79 23.01 22.1 22.35 14,588 37.88 2.58
2017-12-22 22.79 23.8 22.23 22.86 26,535 38.75 2.64
2017-12-21 22.59 23.2 21.91 22.81 23,758 38.66 2.63
2017-12-20 22.31 22.86 21.82 22.35 20,275 37.88 2.58
2017-12-19 22.33 22.62 21.9 22.19 28,032 37.61 2.56
2017-12-18 21.77 22.66 21.77 22.25 23,840 37.71 2.57
2017-12-15 21.83 22.19 21.26 21.39 150,490 36.25 2.47
2017-12-14 23.19 23.19 21.81 21.83 38,477 37 2.52
2017-12-13 22.41 24.01 22.1 23.26 46,125 39.42 2.68
2017-12-12 22.41 22.59 22.35 22.5 19,862 38.14 2.59
2017-12-11 22.07 22.45 21.88 22.25 51,279 37.71 2.57
2017-12-08 22.16 22.74 21.75 22.15 66,172 37.54 2.55
2017-12-07 23.36 23.36 21.93 22.16 76,903 37.56 2.55
2017-12-06 23.57 24.42 23.15 23.29 49,799 39.48 2.68
2017-12-05 24.99 24.99 23.32 23.64 47,925 40.07 2.73
2017-12-04 25.14 25.14 24.71 24.85 19,857 42.12 2.86
2017-12-01 25.16 25.4 24.69 25.05 14,264 42.46 2.89
2017-11-30 24.76 25.47 24.05 25.36 32,640 42.98 2.92
2017-11-29 23.62 25.19 23.62 24.99 18,269 42.36 2.88
2017-11-28 24.59 24.59 23 24.5 25,358 41.53 2.82
2017-11-27 24.44 24.98 24.11 24.54 27,912 41.59 2.83
2017-11-24 25.29 25.29 24.16 24.44 24,856 41.42 2.82
2017-11-23 0 0 0 25.27 0 - -
2017-11-22 25.06 25.48 24.84 25.27 19,093 42.83 2.91
2017-11-21 25.25 25.29 24.64 25.05 54,059 42.46 2.89
2017-11-20 24.04 26.06 23.58 25 53,206 42.37 2.88
2017-11-17 23.93 24.23 22.63 24.07 22,184 40.8 2.77
2017-11-16 22.89 24.14 22.89 24.02 25,708 40.71 2.77
2017-11-15 22.33 23.04 22.25 22.73 34,898 38.53 2.62
2017-11-14 22.12 22.53 22.12 22.49 7,895 38.12 2.59
2017-11-13 22.71 23.16 22.38 22.51 25,366 38.15 2.6
2017-11-10 22.76 23.17 22.67 22.89 23,165 38.8 2.64
2017-11-09 22.35 22.92 22.12 22.88 34,619 38.78 2.64
2017-11-08 22.53 22.53 22.14 22.32 13,550 37.83 2.57
2017-11-07 22.86 23.09 22.19 22.54 42,494 38.2 2.6
2017-11-06 23.22 23.32 22.69 22.85 12,589 38.73 2.63
2017-11-03 23.41 23.52 23.05 23.23 20,790 39.37 2.68
2017-11-02 22.59 23.72 22.57 23.59 50,865 39.98 2.72
2017-11-01 23.23 23.49 22.29 22.49 17,925 38.12 2.59
2017-10-31 22.69 23.48 22.57 23.35 28,349 39.58 2.69
2017-10-30 23.44 23.44 22.28 22.4 23,502 37.97 2.58
2017-10-27 23.2 23.54 22.85 23.54 21,900 39.9 2.71
2017-10-26 23.55 23.55 23.04 23.11 9,925 39.17 2.66
2017-10-25 23.04 23.59 22.9 23.46 30,130 39.76 2.7
2017-10-24 22.85 23.31 22.78 23.05 24,819 39.07 2.66
2017-10-23 23 23.1 22.7 22.84 12,463 38.71 2.63
2017-10-20 23.38 23.82 22.91 23.05 20,515 39.07 2.66
2017-10-19 23.18 23.31 23 23.12 15,641 39.19 2.67
2017-10-18 23.11 23.39 23 23.2 23,706 39.32 2.67
2017-10-17 23.52 23.52 22.52 23 36,377 38.98 2.65
2017-10-16 23.67 23.82 23.02 23.79 16,760 40.32 2.74
2017-10-13 23.05 23.8 22.8 23.65 23,614 40.09 2.73
2017-10-12 22.71 23.1 22.71 22.92 9,134 38.85 2.64
2017-10-11 22.75 23.3 22.67 22.83 27,447 38.7 2.63
2017-10-10 21.55 22.65 21.55 22.65 39,339 38.39 2.61
Get more Data

Limoneira Stock History Chart

View LMNR PE ratio, PS ratio stocks charts and compare with peers.
LMNR Chart
Note: Compare Limoneira stock price history with the index and industry peers.

Limoneira Stock Price History: Past 5 years

Max Stock Price27.41Jan 10,2014
Min Stock Price11.5Feb 11,2016
Avg Stock Price20.6

Limoneira Historical PE ratio: Past 5 years

Max PE Ratio100.53Aug 12,2016
Min PE Ratio25Feb 11,2016
Avg PE Ratio51.78

Limoneira Historical PS ratio: Past 5 years

Max PS Ratio4.27Jan 10,2014
Min PS Ratio1.62Feb 11,2016
Avg PS Ratio2.87

LMNR Industry Peers

Company Price Change (%)
Chs (CHSCP)29.420.1 (0.34%)
Cadiz (CDZI)14.10 (0%)
Fresh Del Monte Produce (FDP)46.560.13 (0.28%)
Brasilagro (LND)4.150.13 (3.23%)
Unimark Group (UNMG)00 (0%)
Unimark Group (UNMG)00 (0%)

Limoneira share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Limoneira stock analysis. The price and volume changes on a daily basis is provided in the Limoneira stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. LMNR stock closed at $20.95 and traded with a volume of 19,691 on the last trading day. The company's P/S ratio was at a high of 4.27 on Jan 10, 2014 according to our Limoneira stock history data.