Lindsay Stock Price History, LNN Historical Prices

Add to My Stocks
$98.8 $1.12 (1.15%) LNN stock closing price Jun 20, 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 $101.46 on Jun 14, 2018 as seen from Lindsay stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 97.84 98.93 96.1 98.8 51,268 47.73 1.97
2018-06-19 100.58 100.58 96.63 97.68 99,414 47.19 1.95
2018-06-18 99.31 101.63 99.26 101.36 52,753 48.97 2.02
2018-06-15 100.58 100.99 98.13 99.7 191,862 48.16 1.99
2018-06-14 101.38 101.82 100.56 101.46 52,395 49.01 2.02
2018-06-13 100.94 101.49 100.39 101.04 42,619 48.81 2.02
2018-06-12 101.44 101.44 100.22 100.86 125,342 48.73 2.01
2018-06-11 100.96 101.74 100.91 101.18 58,593 48.88 2.02
2018-06-08 101.08 101.95 100.66 100.97 44,033 48.78 2.01
2018-06-07 101.41 102 100.38 100.96 76,211 48.77 2.01
2018-06-06 101.4 101.75 100.47 101.21 71,112 48.89 2.02
2018-06-05 100.35 102.17 99.6 101.03 92,979 48.81 2.02
2018-06-04 100.7 102.03 99.88 100.28 51,105 48.44 2
2018-06-01 99.28 100.24 98.8 100.24 75,875 48.43 2
2018-05-31 100.71 100.71 98.36 98.42 77,007 47.55 1.96
2018-05-30 100.94 103.03 100.48 100.99 75,607 48.79 2.01
2018-05-29 99.72 100.62 98.73 100.34 80,018 48.47 2
2018-05-25 100 100.61 99.52 100.57 43,043 48.59 2.01
2018-05-24 98.19 99.91 97.82 99.84 57,058 48.23 1.99
2018-05-23 96.64 98.2 95.42 98.13 92,733 47.41 1.96
2018-05-22 99.07 99.07 97.05 97.17 55,516 46.94 1.94
2018-05-21 98.8 99.6 97.8 98.79 52,904 47.73 1.97
2018-05-18 96.85 97.87 95.84 97.7 65,451 47.2 1.95
2018-05-17 95.45 97.18 95.45 96.96 64,889 46.84 1.93
2018-05-16 94.47 95.85 94.43 95.41 69,202 46.09 1.9
2018-05-15 93.74 94.62 93.74 94.45 51,472 45.63 1.88
2018-05-14 94.36 94.91 93.93 94.19 92,168 45.5 1.88
2018-05-11 93.89 94.65 93.33 94.36 41,465 45.59 1.88
2018-05-10 93.21 94.33 92.68 93.8 98,677 45.31 1.87
2018-05-09 92.14 93.16 91.32 93 67,514 44.93 1.86
2018-05-08 90.69 92.28 90.69 91.83 77,592 44.36 1.83
2018-05-07 89.76 91.42 88.65 90.97 54,688 43.95 1.81
2018-05-04 88.09 89.76 87.21 89.18 53,992 43.08 1.78
2018-05-03 87.69 88.8 86.14 87.89 194,152 42.46 1.75
2018-05-02 88.2 90.29 87.58 87.75 157,318 42.39 1.75
2018-05-01 87.69 88.67 86.25 88.54 65,711 42.77 1.77
2018-04-30 88.61 89.36 87.76 87.86 72,834 42.44 1.75
2018-04-27 88.25 88.87 87.46 88.58 30,462 42.79 1.77
2018-04-26 88.36 88.39 86.73 88 86,547 42.51 1.76
2018-04-25 87.39 89.06 87.25 88.19 31,727 42.6 1.76
2018-04-24 91.58 91.95 87.12 87.6 64,470 42.32 1.75
2018-04-23 90.96 91.8 90.51 90.91 26,139 43.92 1.81
2018-04-20 91.23 92.25 90.5 90.9 60,848 43.91 1.81
2018-04-19 91.28 92.38 91.27 91.87 40,653 44.38 1.83
2018-04-18 91.04 92.48 91.04 91.62 55,975 44.26 1.83
2018-04-17 90.06 91.21 90.06 90.62 47,379 43.78 1.81
2018-04-16 88.99 89.92 88.18 89.35 40,848 43.16 1.78
2018-04-13 87.84 88.89 87.84 88.37 69,397 42.69 1.76
2018-04-12 87.72 87.86 86.36 87.36 108,387 42.2 1.74
2018-04-11 87.72 88.18 86.55 87.05 53,269 42.05 1.74
2018-04-10 87.92 88.78 87.4 88.04 63,806 42.53 1.76
2018-04-09 86.8 87.81 86.08 86.63 111,960 41.85 1.73
2018-04-06 86.49 87.62 84.83 86.02 115,754 41.56 1.72
2018-04-05 85.49 87.36 84.85 87.11 84,609 42.08 1.74
2018-04-04 84.09 84.89 83.57 84.73 114,701 40.93 1.69
2018-04-03 84.91 86.04 83.58 85.15 124,725 41.14 1.7
2018-04-02 92.57 92.57 84.05 84.81 170,085 40.97 1.69
2018-03-30 0 0 0 91.44 0 - -
2018-03-29 94.7 100.4 90.81 91.44 343,739 38.42 1.84
2018-03-28 88.96 90.39 88.53 89.38 104,701 37.56 1.8
2018-03-27 89.57 91 88.02 88.98 85,885 37.39 1.79
2018-03-26 88.69 89.89 87.07 89.56 66,684 37.63 1.8
2018-03-23 88.52 89.62 87 87.58 105,171 36.8 1.76
2018-03-22 90.77 92.25 87.93 88.22 104,678 37.07 1.78
2018-03-21 91.97 92.9 91.68 91.71 38,200 38.53 1.85
2018-03-20 92.25 93.45 91.31 92.26 39,886 38.77 1.86
2018-03-19 92.27 92.5 90.8 92.28 43,940 38.77 1.86
2018-03-16 92.28 92.82 91.63 92.65 130,019 38.93 1.86
2018-03-15 92.71 93 91.63 92.27 60,095 38.77 1.86
2018-03-14 93 93 91.88 92.55 77,353 38.89 1.86
2018-03-13 92.8 93.1 92.37 92.66 105,488 38.93 1.86
2018-03-12 93 93.3 92.08 92.78 86,032 38.98 1.87
2018-03-09 93 94 92.61 93 126,408 39.08 1.87
2018-03-08 92.22 92.98 90.42 92.39 70,759 38.82 1.86
2018-03-07 90.36 92.19 90.36 91.89 61,611 38.61 1.85
2018-03-06 90.42 91.31 89.42 91.25 68,139 38.34 1.84
2018-03-05 88.65 90.41 88.65 90.04 56,166 37.83 1.81
2018-03-02 87 89.27 86.08 89.06 61,108 37.42 1.79
2018-03-01 88.68 88.69 86.28 87.64 69,435 36.82 1.76
2018-02-28 91.17 91.9 88.33 88.44 52,749 37.16 1.78
2018-02-27 91.63 92.41 90.89 90.89 85,969 38.19 1.83
2018-02-26 91.41 91.87 91 91.87 78,975 38.6 1.85
2018-02-23 91.71 91.72 90.62 91.21 43,617 38.32 1.84
2018-02-22 91.78 92.21 90.82 91.27 126,588 38.35 1.84
2018-02-21 91.45 92.92 90.81 91.52 83,998 38.45 1.84
2018-02-20 92.42 92.91 91.29 91.64 102,390 38.5 1.84
2018-02-19 0 0 0 92.72 0 - -
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 92.76 118,201 38.98 1.87
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 Price101.46Jun 14,2018
Min Stock Price64.06Oct 16,2015
Avg Stock Price81.13

Lindsay Historical PE ratio: Past 5 years

Max PE Ratio88.43Oct 13,2016
Min PE Ratio13.16Oct 17,2013
Avg PE Ratio34.43

Lindsay Historical PS ratio: Past 5 years

Max PS Ratio2.02Jun 05,2018
Min PS Ratio1.3Oct 16,2015
Avg PS Ratio1.64

LNN Industry Peers

Company Price Change (%)
Agco (AGCO)61.390.68 (1.12%)
Alamo (ALG)930.57 (0.62%)
Kubota Corp (KUBTY)80.770.53 (0.65%)
Titan International (TWI)11.730.01 (0.09%)
Agco (AGCO)61.390.68 (1.12%)
Kubota Corp (KUBTY)80.770.53 (0.65%)
Toro (TTC)60.740.04 (0.07%)

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 $98.8 and 51,268 shares of LNN were traded on Jun 20, 2018. Lindsay historical P/S ratio was at a high of 2.02 on Jun 05, 2018 and a low of 1.3 on Oct 16, 2015.