Limoneira Stock Price History, LMNR Historical Prices

Add to My Stocks
$26.02 $0.49 (1.85%) LMNR stock closing price Jun 15, 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
2018-06-15 26.28 26.74 26 26.02 63,192 19.27 2.87
2018-06-14 26.26 26.8 25.17 26.51 44,439 19.64 2.93
2018-06-13 25.44 26.5 25.33 26.16 56,122 19.38 2.89
2018-06-12 25.75 25.75 22.91 25.24 98,680 21.95 2.93
2018-06-11 25.1 26.5 25.04 25.84 88,528 22.47 3
2018-06-08 24.49 25.35 24.49 25.06 30,651 21.79 2.91
2018-06-07 24.99 25.06 24.32 24.37 9,967 21.19 2.83
2018-06-06 24.61 25.08 24.35 24.99 22,603 21.73 2.9
2018-06-05 24.43 24.76 24.26 24.73 20,977 21.5 2.87
2018-06-04 24.75 24.75 24.25 24.35 15,835 21.17 2.82
2018-06-01 24.45 24.75 24.31 24.69 9,061 21.47 2.86
2018-05-31 24.69 25.01 24.15 24.22 20,272 21.06 2.81
2018-05-30 24.88 25.34 24.47 24.66 62,509 21.44 2.86
2018-05-29 24.32 24.89 24.32 24.82 12,426 21.58 2.88
2018-05-25 24.53 24.53 24.05 24.45 8,230 21.26 2.83
2018-05-24 24.74 24.8 24.42 24.62 7,925 21.41 2.85
2018-05-23 24.39 24.89 24.25 24.76 8,118 21.53 2.87
2018-05-22 24.81 24.95 24.5 24.5 14,941 21.3 2.84
2018-05-21 24.62 24.92 24.41 24.84 12,823 21.6 2.88
2018-05-18 25 25 24.53 24.58 17,288 21.37 2.85
2018-05-17 24.4 24.99 24.33 24.92 24,042 21.67 2.89
2018-05-16 23.99 24.59 23.99 24.53 12,387 21.33 2.84
2018-05-15 23.46 24.28 23.44 23.96 19,995 20.84 2.78
2018-05-14 24.17 24.17 23.58 23.63 10,709 20.55 2.74
2018-05-11 24.05 24.23 23.81 24.14 8,988 20.99 2.8
2018-05-10 23.5 24.34 23.38 24.1 8,963 20.96 2.79
2018-05-09 23.5 23.7 23.18 23.55 22,094 20.48 2.73
2018-05-08 23.27 23.53 23.14 23.43 16,405 20.37 2.72
2018-05-07 23.15 23.69 23.15 23.48 18,882 20.42 2.72
2018-05-04 23.09 23.81 23.09 23.4 9,698 20.35 2.71
2018-05-03 23.24 23.49 23.04 23.23 8,837 20.2 2.69
2018-05-02 23.33 23.88 23.16 23.43 16,137 20.37 2.72
2018-05-01 23.22 23.58 22.83 23.43 8,492 20.37 2.72
2018-04-30 23.43 23.75 22.99 23.28 8,732 20.24 2.7
2018-04-27 23.62 23.94 23.23 23.39 13,293 20.34 2.71
2018-04-26 24.2 24.2 23.74 23.8 23,366 20.7 2.76
2018-04-25 23.88 24.36 23.73 24.12 19,102 20.97 2.8
2018-04-24 23.89 24 23.55 23.84 15,926 20.73 2.76
2018-04-23 23.85 23.97 23.41 23.74 14,487 20.64 2.75
2018-04-20 23.98 24.23 23.57 23.98 12,052 20.85 2.78
2018-04-19 24.1 24.37 23.68 24.13 10,955 20.98 2.8
2018-04-18 24 24.34 23.87 24.19 13,531 21.04 2.8
2018-04-17 24 24 23.7 23.94 25,491 20.82 2.78
2018-04-16 23.12 24 23.12 23.89 8,599 20.77 2.77
2018-04-13 23.81 23.97 23.22 23.51 10,957 20.44 2.73
2018-04-12 23.68 24 23.63 23.73 9,320 20.64 2.75
2018-04-11 23.73 23.92 23.47 23.57 11,489 20.5 2.73
2018-04-10 23.38 23.98 23.17 23.78 13,197 20.68 2.76
2018-04-09 23.53 23.53 22.87 23.14 8,272 20.12 2.68
2018-04-06 23.53 23.98 23.31 23.41 16,351 20.36 2.71
2018-04-05 23.2 23.72 23.19 23.7 16,726 20.61 2.75
2018-04-04 22.78 23.47 22.78 23.37 9,475 20.32 2.71
2018-04-03 22.92 23.18 22.2 22.93 16,500 19.94 2.66
2018-04-02 23.67 23.67 22.57 22.93 23,698 19.94 2.66
2018-03-30 0 0 0 23.73 0 - -
2018-03-29 23.16 23.84 23.15 23.73 44,205 20.64 2.75
2018-03-28 22.44 23.24 22.32 23.11 42,187 20.1 2.68
2018-03-27 22.12 22.87 22.05 22.33 21,491 19.42 2.59
2018-03-26 22.52 22.53 21.6 22.12 20,793 19.24 2.56
2018-03-23 22.29 22.87 22.04 22.18 24,379 19.29 2.57
2018-03-22 22.48 22.78 22.11 22.23 33,915 19.33 2.58
2018-03-21 22.75 22.98 22.6 22.77 18,093 19.8 2.64
2018-03-20 23 23 22.57 22.71 20,299 19.75 2.63
2018-03-19 22.99 23.14 22.67 22.86 21,683 19.88 2.65
2018-03-16 23.07 23.53 22.65 23.03 66,748 20.03 2.67
2018-03-15 23.22 23.4 22.61 23.16 18,195 20.14 2.69
2018-03-14 23.06 23.53 22.99 23.23 27,590 20.2 2.69
2018-03-13 23.19 23.99 22.74 22.92 52,609 19.93 2.66
2018-03-12 21.31 23.09 21.1 22.96 146,381 19.97 2.66
2018-03-09 21.2 21.4 20.9 21.12 52,969 18.37 2.45
2018-03-08 21.03 21.2 20.64 20.77 17,949 50.66 2.47
2018-03-07 20.67 21.05 20.67 20.84 22,894 50.83 2.48
2018-03-06 21.23 21.23 20.6 20.87 13,845 50.9 2.48
2018-03-05 20.94 21.2 20.83 20.94 13,899 51.07 2.49
2018-03-02 21.07 21.38 20.85 21.02 38,103 51.27 2.5
2018-03-01 21.28 21.35 20.62 21.35 37,521 52.07 2.54
2018-02-28 21.26 21.46 20.72 21.41 43,187 52.22 2.54
2018-02-27 21.46 21.47 21.05 21.22 19,485 51.76 2.52
2018-02-26 21.1 21.5 21.1 21.41 30,462 52.22 2.54
2018-02-23 20.86 21.17 20.63 21.17 15,265 51.63 2.51
2018-02-22 20.85 21.15 20.68 20.72 5,650 50.54 2.46
2018-02-21 20.86 21.64 20.85 20.87 8,112 50.9 2.48
2018-02-20 20.86 21.13 20.62 20.85 13,310 50.85 2.48
2018-02-19 0 0 0 20.95 0 - -
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 19,928 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
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 Price20.87

Limoneira Historical PE ratio: Past 5 years

Max PE Ratio100.53Aug 12,2016
Min PE Ratio18.37Mar 09,2018
Avg PE Ratio48.22

Limoneira Historical PS ratio: Past 5 years

Max PS Ratio4.27Jan 10,2014
Min PS Ratio1.62Feb 11,2016
Avg PS Ratio2.85

LMNR Industry Peers

Company Price Change (%)
Calyxt Inc (CLXT)20.020.53 (2.72%)
Chs (CHSCP)30.080.31 (1.02%)
Fresh Del Monte Produce (FDP)44.320.47 (1.07%)
Alico (ALCO)30.30.15 (0.49%)
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 $26.02 and traded with a volume of 63,192 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.