Lindsay Stock Price History, LNN Historical Prices

Add to My Stocks
$92.72 $0.04 (0.04%) LNN stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Lindsay stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Lindsay P/E ratio data for the stock. The stock price was at a 5 year high of $95.05 on Nov 29, 2017 as seen from Lindsay stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 92.58 93.54 91.27 92.72 110,493 38.96 1.87
2018-02-15 93.28 93.45 91.2 92.76 118,108 38.98 1.87
2018-02-14 91.3 93.17 91.3 92.39 113,115 38.82 1.86
2018-02-13 90.82 93.27 90.82 91.91 60,211 38.62 1.85
2018-02-12 91.27 92.63 90.13 91.59 103,037 38.48 1.84
2018-02-09 90.41 91.47 88.59 90.84 137,415 38.17 1.83
2018-02-08 90.45 91.09 88.98 89.61 148,641 37.65 1.8
2018-02-07 89.8 91.5 88.42 90.56 142,286 38.05 1.82
2018-02-06 85.18 91.15 85 90.3 210,848 37.94 1.82
2018-02-05 87.45 89.58 86.1 86.51 150,899 36.35 1.74
2018-02-02 89.76 90.99 87.63 87.8 81,751 36.89 1.77
2018-02-01 89.07 91.69 89.07 90.54 63,991 38.04 1.82
2018-01-31 91.28 91.28 88.73 89.21 65,378 37.48 1.8
2018-01-30 91.07 92.06 90.13 90.71 49,783 38.11 1.83
2018-01-29 91.98 93.49 91.09 91.81 87,665 38.58 1.85
2018-01-26 91.45 92.62 90.97 92.39 77,778 38.82 1.86
2018-01-25 91.11 91.39 90.24 91.37 57,183 38.39 1.84
2018-01-24 90.81 91.54 90 90.69 76,889 38.11 1.83
2018-01-23 91.42 91.45 90.49 90.74 38,782 38.13 1.83
2018-01-22 92.37 94.06 91.22 91.58 50,775 38.48 1.84
2018-01-19 91.6 93.05 91.6 92.79 59,877 38.99 1.87
2018-01-18 91.99 93.31 91.29 91.66 89,292 38.51 1.84
2018-01-17 92.98 92.98 91.71 92.09 73,514 38.69 1.85
2018-01-16 95.46 95.46 92.36 92.41 77,326 38.83 1.86
2018-01-10 89.38 90.76 88.77 89.17 88,306 37.47 1.79
2018-01-09 89.95 90.1 89.05 89.55 61,075 37.63 1.8
2018-01-08 88.72 90.03 88.72 89.83 129,299 37.74 1.81
2018-01-05 89.33 89.85 87.74 88.91 92,599 37.36 1.79
2018-01-04 88.96 90.1 88.28 88.97 119,352 37.38 1.79
2018-01-03 89.02 89.6 88.1 88.58 102,298 37.22 1.78
2018-01-02 89.63 89.74 88.1 89.31 82,778 37.53 1.8
2017-12-29 88.6 89.52 87.75 88.2 115,969 37.06 1.78
2017-12-28 87.35 88.75 86.64 88.42 116,078 37.15 1.78
2017-12-27 85.92 87.33 85.79 86.84 201,321 36.49 1.75
2017-12-26 87.29 88.29 85.25 85.79 81,388 36.05 1.73
2017-12-22 88.54 88.95 86.3 87.14 194,131 40.34 1.75
2017-12-21 88.8 91.88 86.01 88.3 344,734 40.88 1.77
2017-12-20 91.12 92.33 90.39 91.81 120,018 42.51 1.89
2017-12-19 91.38 91.46 90.33 90.7 98,878 41.99 1.87
2017-12-18 90.16 91.8 90.03 91.1 47,550 42.18 1.88
2017-12-15 89 90.24 88.62 89.45 167,380 41.41 1.85
2017-12-14 88.92 89.52 87.46 87.99 88,201 40.74 1.82
2017-12-13 90.12 91.1 88.86 89 104,387 41.2 1.84
2017-12-12 91.72 91.72 90.07 90.24 51,107 41.78 1.86
2017-12-11 91.79 92.43 91.22 91.61 81,337 42.41 1.89
2017-12-08 93.12 93.34 91.69 91.79 91,840 42.5 1.89
2017-12-07 92.58 94 92.19 92.61 110,096 42.88 1.91
2017-12-06 93.18 93.75 92.4 92.81 78,840 42.97 1.92
2017-12-05 93.64 94.02 92.61 93.42 214,069 43.25 1.93
2017-12-04 93.97 95.49 93.02 93.67 74,562 43.37 1.93
2017-12-01 93.79 95.11 91.52 93.1 112,492 43.1 1.92
2017-11-30 95.55 95.55 92.87 93.83 113,531 43.44 1.94
2017-11-29 94.35 96.22 93.59 95.05 110,284 44.01 1.96
2017-11-28 92.97 94.54 92.06 94.3 64,835 43.66 1.95
2017-11-27 91.89 93.54 91.89 92.65 60,663 42.89 1.91
2017-11-24 92.81 92.81 91.43 92.08 22,247 42.63 1.9
2017-11-23 0 0 0 92.83 0 - -
2017-11-22 92.32 92.86 91.73 92.83 56,982 42.98 1.92
2017-11-21 90.43 92.47 89.8 92.14 71,938 42.66 1.9
2017-11-20 88.48 90.1 87.75 90 44,222 41.67 1.86
2017-11-17 88.72 89.38 87.1 88.15 175,422 40.81 1.82
2017-11-16 88.42 89.99 88.42 89.23 50,635 41.31 1.84
2017-11-15 87.25 88.42 87.06 88.31 65,120 40.88 1.82
2017-11-14 89.28 89.44 87.9 88.33 85,629 40.89 1.82
2017-11-13 88.25 90.1 88.25 89.52 51,864 41.44 1.85
2017-11-10 89.29 90.04 88.06 88.79 50,671 41.11 1.83
2017-11-09 90.32 90.67 89.02 89.43 57,348 41.4 1.85
2017-11-08 90.99 91.31 90.07 90.94 44,871 42.1 1.88
2017-11-07 92.36 92.65 90.62 91.3 52,509 42.27 1.88
2017-11-06 92.49 93.54 91.71 92.25 72,801 42.71 1.9
2017-11-03 92.46 93.44 91.05 92.53 58,453 42.84 1.91
2017-11-02 91.62 93.12 90.92 92.41 78,366 42.78 1.91
2017-11-01 92.21 92.65 91.2 91.64 40,337 42.43 1.89
2017-10-31 91.59 91.78 90.72 91.56 63,139 42.39 1.89
2017-10-30 92.78 92.78 91.05 91.16 53,332 42.2 1.88
2017-10-27 92.57 93.22 90.66 92.82 46,888 42.97 1.92
2017-10-26 92.2 93.01 91.1 92.51 76,104 42.83 1.91
2017-10-25 92.42 93.2 91.08 91.96 51,931 42.57 1.9
2017-10-24 91.33 93.18 91.06 92.36 64,143 42.76 1.91
2017-10-23 91.3 91.53 90.03 91.1 49,716 42.18 1.88
2017-10-20 91.15 92.04 90.76 91.22 75,981 42.23 1.88
2017-10-19 90.47 90.78 88.93 90.74 64,536 42.01 1.87
2017-10-18 90.56 91.54 90.17 90.85 89,452 42.06 1.87
2017-10-17 89.61 91.85 89.48 90.16 143,037 41.74 1.86
2017-10-16 87.89 89.58 87.54 89.13 91,528 41.26 1.84
2017-10-13 88.72 90.62 87.5 87.83 155,399 40.66 1.81
2017-10-12 87.1 91.49 85.33 88.38 327,976 38.43 1.82
2017-10-11 92 92.59 91.47 91.65 130,448 39.85 1.89
2017-10-10 92.21 92.42 91.27 92 65,247 40 1.89
Get more Data

Lindsay Stock History Chart

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

Lindsay Stock Price History: Past 5 years

Max Stock Price95.05Nov 29,2017
Min Stock Price64.06Oct 16,2015
Avg Stock Price80.44

Lindsay Historical PE ratio: Past 5 years

Max PE Ratio88.43Oct 13,2016
Min PE Ratio13.16Oct 17,2013
Avg PE Ratio32.71

Lindsay Historical PS ratio: Past 5 years

Max PS Ratio2.07Mar 15,2013
Min PS Ratio1.3Oct 16,2015
Avg PS Ratio1.63

LNN Industry Peers

Company Price Change (%)
Agco (AGCO)67.081.89 (2.74%)
Alamo (ALG)112.830.28 (0.25%)
Kubota Corp (KUBTY)93.640.15 (0.16%)
Titan International (TWI)11.910.04 (0.34%)
Agco (AGCO)67.081.89 (2.74%)
Kubota Corp (KUBTY)93.640.15 (0.16%)
Toro (TTC)63.070.79 (1.27%)

Lindsay share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Lindsay stock analysis. Lindsay stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $92.72 and 110,493 shares of LNN were traded on Feb 16, 2018. Lindsay historical P/S ratio was at a high of 2.07 on Mar 15, 2013 and a low of 1.3 on Oct 16, 2015.