Lindsay Stock Price History, LNN Historical Prices

Add to My Stocks
$91.28 $0.73 (0.79%) LNN stock closing price Sep 21, 2017 (Closing)

The 10 year data of Lindsay stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Lindsay price to earnings ratio data. The Lindsay stock price history chart shows that the stock price reached a high of 129.15 on 16 Jun, 2008, and a low of 22.12 on 16 Jun, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2192.2492.2490.7591.284254439.691.88
2017-09-2089.9692.2089.9692.016063540.001.89
2017-09-1989.9090.9689.6389.966293139.111.85
2017-09-1889.8792.0089.7589.9810254339.121.85
2017-09-1588.5389.1487.4689.0715163038.731.83
2017-09-1487.2088.8287.2088.388293838.431.82
2017-09-1386.4788.2986.1387.429673238.011.80
2017-09-1286.3087.6085.9086.517049837.611.78
2017-09-1186.6586.9685.3286.153834537.461.77
2017-09-0884.5186.5484.5186.117212237.441.77
2017-09-0784.7385.3483.9784.564488336.771.74
2017-09-0684.7986.1084.5384.734283636.841.74
2017-09-0586.3288.0084.1684.547485636.761.74
2017-09-0186.7587.5985.1186.266754837.501.78
2017-08-3186.2787.9084.4886.575867737.641.78
2017-08-3085.8086.4983.6985.814967337.311.77
2017-08-2984.7086.1984.0285.855304837.331.77
2017-08-2886.3487.3884.9385.447760837.151.76
2017-08-2585.6086.7685.2786.133064537.451.77
2017-08-2486.5586.9785.5385.724239437.271.76
2017-08-2386.4187.6786.3586.402963437.571.78
2017-08-2286.1887.5286.1086.823436537.751.79
2017-08-2186.2386.7984.9485.724066837.271.76
2017-08-1885.9886.8484.9386.279768937.511.78
2017-08-1787.6388.9186.4686.575548337.641.78
2017-08-1688.8290.8387.8187.934399638.231.81
2017-08-1588.4188.9788.1588.252845438.371.82
2017-08-1486.7788.6286.7788.584784138.511.82
2017-08-1186.9787.8485.3886.326518437.531.78
2017-08-1089.5989.5987.5087.844635838.191.81
2017-08-0990.0290.5189.1790.065759839.161.85
2017-08-0889.3091.1589.3090.365332439.291.86
2017-08-0790.0190.0188.6389.384667238.861.84
2017-08-0489.6391.3389.0590.013274839.141.85
2017-08-0390.1090.6489.1689.494749538.911.84
2017-08-0291.0091.8889.7790.276441539.251.86
2017-08-0192.0292.0290.4690.897803139.521.87
2017-07-3191.8092.5491.0491.677490439.861.88
2017-07-2891.1691.7989.7591.6910393539.871.89
2017-07-2790.6891.4989.3191.1015267039.611.87
2017-07-2691.6092.5890.3290.6914569539.431.86
2017-07-2593.6794.1291.1991.5614693939.811.88
2017-07-2492.8193.2492.3392.7119201540.311.91
2017-07-2194.8495.0492.5392.7716516240.341.91
2017-07-2091.5894.9791.5894.7412399841.191.95
2017-07-1991.1791.7489.8091.749254439.891.89
2017-07-1890.1791.4090.0490.608160339.391.86
2017-07-1790.8191.3490.1090.526018139.361.86
2017-07-1490.1091.3689.6590.907618139.521.87
2017-07-1389.8190.5589.2890.067056139.161.85
2017-07-1290.9691.7489.3090.085778739.171.85
2017-07-1190.7191.5989.1090.269472439.241.86
2017-07-1090.0791.8390.0790.967738839.551.87
2017-07-0789.4691.8989.3390.616900939.401.86
2017-07-0688.8489.8387.9589.208210638.781.83
2017-07-0589.0789.1187.4388.727595738.571.82
2017-07-0389.9190.2688.6589.307080238.831.84
2017-06-3092.0892.7489.0189.2512384838.801.84
2017-06-2989.0092.2488.1391.4217874041.941.92
2017-06-2886.8588.0485.4788.0413391240.391.84
2017-06-2786.2586.9686.0486.608146039.731.81
2017-06-2685.6186.6085.2986.334927839.601.81
2017-06-2385.3486.6084.7385.407859539.171.79
2017-06-2284.9686.0484.8185.206554839.081.79
2017-06-2185.5985.5984.2584.973855438.981.78
2017-06-2086.3686.5785.5785.653361239.291.79
2017-06-1986.0186.7685.7986.674119939.761.82
2017-06-1685.5986.2884.5385.7621367639.341.80
2017-06-1583.7186.2983.6386.244859239.561.81
2017-06-1485.6486.3283.6384.285144238.661.77
2017-06-1385.6286.2985.3085.655222539.291.79
2017-06-1285.6286.4585.0685.645961639.281.79
2017-06-0986.2987.1585.2085.6310036239.281.79
2017-06-0885.2786.4985.2786.1725918839.531.81
2017-06-0785.0785.5584.3585.205366139.081.79
2017-06-0685.3486.9584.5785.064702639.021.78
2017-06-0585.7387.1284.0385.795414139.351.80
2017-06-0286.0086.8885.8385.9711427839.441.80
2017-06-0185.8486.5185.3585.884539639.391.80
2017-05-3185.9486.5584.9485.384138039.171.79
2017-05-3084.9985.8484.4085.713393539.321.80
2017-05-290.000.000.0085.270N/AN/A
2017-05-2684.8185.7583.4585.274676939.121.79
2017-05-2585.1185.3184.3685.003116338.991.78
2017-05-2485.4485.9584.1884.733386038.871.78
2017-05-2384.8485.4883.3785.445583739.191.79
2017-05-2284.8585.2984.0784.526036838.771.77
2017-05-1983.1685.3183.1684.5711611938.791.77
2017-05-1884.3486.1982.3382.799412137.981.73
Get more Data

Lindsay Stock 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 Historical Prices: Past 5 years

Max Stock Price 94.74 Jul 20,2017
Min Stock Price 64.06 Oct 16,2015
Avg Stock Price 79.56

Lindsay Historical PE ratio: Past 5 years

Max PE Ratio 88.43 Oct 13,2016
Min PE Ratio 13.16 Oct 17,2013
Avg PE Ratio 31.29

Lindsay Historical PS ratio: Past 5 years

Max PS Ratio 2.08 Jan 25,2013
Min PS Ratio 1.3 Oct 16,2015
Avg PS Ratio 1.63

LNN Industry Peers

Company Price Change (%)
Alamo (ALG)101.120.45 (0.44%)
Briggs & Stratton (BGG)22.40.16 (0.71%)
Deere & Co. (DE)124.780.83 (0.67%)
Art's-way Manufacturing (ARTW)2.70.15 (5.88%)
Agco (AGCO)73.370.06 (0.08%)
Kubota Corp (KUBTY)91.70.45 (0.49%)
Toro (TTC)61.410.45 (0.73%)

We provide Lindsay historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Lindsay stock analysis. The price and volume changes on a daily basis is provided in the Lindsay stock price history. An abnormally high daily volume typically implies breaking news or earnings release. LNN saw a high of 92.24, and a low of 90.75 on last trading day. Looking at Lindsay stock market history data, the P/S ratio was at a low of 0.53 on 02 Mar, 2009. .