Lindsay Corporation - Price History
Monthly price history for LNN (Lindsay Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $116.29 | $116.29 |
| March 2024 | $117.66 | $117.66 |
| February 2024 | $119.31 | $119.31 |
| January 2024 | $129.74 | $130.11 |
| December 2023 | $128.80 | $129.16 |
| November 2023 | $118.98 | $119.31 |
| October 2023 | $124.23 | $124.92 |
| September 2023 | $117.03 | $117.68 |
| August 2023 | $123.42 | $124.10 |
| July 2023 | $131.43 | $132.53 |
| June 2023 | $118.35 | $119.34 |
| May 2023 | $116.82 | $117.80 |
| April 2023 | $119.40 | $120.74 |
| March 2023 | $149.45 | $151.13 |
| February 2023 | $148.82 | $150.49 |
| January 2023 | $154.54 | $156.62 |
| December 2022 | $160.69 | $162.85 |
| November 2022 | $174.15 | $176.49 |
| October 2022 | $166.72 | $169.30 |
| September 2022 | $141.09 | $143.28 |
| August 2022 | $157.91 | $160.36 |
| July 2022 | $151.30 | $153.96 |
| June 2022 | $130.53 | $132.82 |
| May 2022 | $123.82 | $126 |
| April 2022 | $132.47 | $135.15 |
| March 2022 | $153.90 | $157.01 |
| February 2022 | $128.61 | $131.21 |
| January 2022 | $123.43 | $126.25 |
| December 2021 | $148.60 | $152 |
| November 2021 | $142.27 | $145.52 |
| October 2021 | $142.12 | $145.67 |
| September 2021 | $148.09 | $151.79 |
| August 2021 | $160.73 | $164.75 |
| July 2021 | $156.47 | $160.69 |
| June 2021 | $160.94 | $165.28 |
| May 2021 | $160.31 | $164.63 |
| April 2021 | $161.10 | $165.78 |
| March 2021 | $161.92 | $166.62 |
| February 2021 | $155.72 | $160.25 |
| January 2021 | $135.61 | $139.83 |
| December 2020 | $124.58 | $128.46 |
| November 2020 | $112.32 | $115.82 |
| October 2020 | $101.84 | $105.30 |
| September 2020 | $93.50 | $96.68 |
| August 2020 | $96.64 | $99.93 |
| July 2020 | $93.50 | $96.97 |
| June 2020 | $88.91 | $92.21 |
| May 2020 | $90.56 | $93.92 |
| April 2020 | $86.46 | $90 |
| March 2020 | $87.97 | $91.58 |
| February 2020 | $95.13 | $99.03 |
| January 2020 | $95.82 | $100.03 |
| December 2019 | $91.95 | $95.99 |
| November 2019 | $86.42 | $90.22 |
| October 2019 | $90.12 | $94.41 |
| September 2019 | $88.63 | $92.85 |
| August 2019 | $84.25 | $88.26 |
| July 2019 | $86.76 | $91.22 |
| June 2019 | $78.19 | $82.21 |
| May 2019 | $75.50 | $79.38 |
| April 2019 | $80.52 | $85 |
| March 2019 | $91.69 | $96.79 |
| February 2019 | $87.60 | $92.47 |
| January 2019 | $81.07 | $85.88 |
| December 2018 | $90.86 | $96.25 |
| November 2018 | $95.50 | $101.16 |
| October 2018 | $89.98 | $95.62 |
| September 2018 | $94.32 | $100.24 |
| August 2018 | $90.12 | $95.77 |
| July 2018 | $88.28 | $94.14 |
| June 2018 | $90.95 | $96.99 |
| May 2018 | $92.29 | $98.42 |
| April 2018 | $82.13 | $87.86 |
| March 2018 | $85.47 | $91.44 |
| February 2018 | $82.67 | $88.44 |
| January 2018 | $83.12 | $89.21 |
| December 2017 | $82.18 | $88.20 |
| November 2017 | $87.42 | $93.83 |
| October 2017 | $85.02 | $91.56 |
| September 2017 | $85.33 | $91.90 |
| August 2017 | $80.38 | $86.57 |
| July 2017 | $84.83 | $91.67 |
| June 2017 | $82.59 | $89.25 |
| May 2017 | $79.01 | $85.38 |
| April 2017 | $80.10 | $86.86 |
| March 2017 | $81.26 | $88.12 |
| February 2017 | $73.84 | $80.07 |
| January 2017 | $69.21 | $75.34 |
| December 2016 | $68.54 | $74.61 |
| November 2016 | $77.42 | $84.28 |
| October 2016 | $71.66 | $78.30 |
| September 2016 | $67.71 | $73.98 |
| August 2016 | $65.86 | $71.96 |
| July 2016 | $63.95 | $70.16 |
| June 2016 | $61.86 | $67.86 |
| May 2016 | $65.03 | $71.34 |
| April 2016 | $69.41 | $76.46 |
| March 2016 | $65.01 | $71.61 |
| February 2016 | $65.73 | $72.40 |
| January 2016 | $63.60 | $70.34 |
| December 2015 | $65.47 | $72.40 |
| November 2015 | $63.08 | $69.76 |
| October 2015 | $61.05 | $67.78 |
| September 2015 | $61.06 | $67.79 |
| August 2015 | $68.66 | $76.23 |
| July 2015 | $75.29 | $83.87 |
| June 2015 | $78.92 | $87.91 |
| May 2015 | $72.30 | $80.54 |
| April 2015 | $70.84 | $79.19 |
| March 2015 | $68.21 | $76.25 |
| February 2015 | $78.34 | $87.58 |
| January 2015 | $77.07 | $86.42 |
| December 2014 | $76.46 | $85.74 |
| November 2014 | $78.42 | $87.93 |
| October 2014 | $77.96 | $87.70 |
| September 2014 | $66.45 | $74.75 |
| August 2014 | $69.15 | $77.78 |
| July 2014 | $71.72 | $80.95 |
| June 2014 | $74.83 | $84.47 |
| May 2014 | $74.67 | $84.29 |
| April 2014 | $77.84 | $88.13 |
| March 2014 | $77.88 | $88.18 |
| February 2014 | $74.95 | $84.86 |
| January 2014 | $74.85 | $85 |
| December 2013 | $72.87 | $82.75 |
| November 2013 | $67.27 | $76.39 |
| October 2013 | $66.82 | $76.01 |
| September 2013 | $71.76 | $81.62 |
| August 2013 | $66.83 | $76.02 |
| July 2013 | $65.91 | $75.10 |
| June 2013 | $65.80 | $74.98 |
| May 2013 | $71.31 | $81.25 |
| April 2013 | $67.32 | $76.82 |
| March 2013 | $77.28 | $88.18 |
| February 2013 | $74.89 | $85.45 |
| January 2013 | $81.44 | $93.04 |
| December 2012 | $70.13 | $80.12 |
| November 2012 | $69.23 | $79.09 |
| October 2012 | $66.74 | $76.37 |
| September 2012 | $62.90 | $71.97 |
| August 2012 | $57.12 | $65.36 |
| July 2012 | $61.86 | $70.90 |
| June 2012 | $56.63 | $64.90 |
| May 2012 | $48.56 | $55.65 |
| April 2012 | $58.19 | $66.79 |
| March 2012 | $57.74 | $66.27 |
| February 2012 | $57.15 | $65.59 |
| January 2012 | $53.18 | $61.13 |
| December 2011 | $47.75 | $54.89 |
| November 2011 | $49.15 | $56.49 |
| October 2011 | $50.47 | $58.10 |
| September 2011 | $46.73 | $53.80 |
| August 2011 | $54.03 | $62.20 |
| July 2011 | $54.90 | $63.30 |
| June 2011 | $59.67 | $68.80 |
| May 2011 | $58.18 | $67.08 |
| April 2011 | $63.51 | $73.32 |
| March 2011 | $68.44 | $79.02 |
| February 2011 | $61.16 | $70.61 |
| January 2011 | $56.30 | $65.08 |
| December 2010 | $51.41 | $59.43 |
| November 2010 | $51.08 | $59.04 |
| October 2010 | $49.81 | $57.65 |
| September 2010 | $37.43 | $43.32 |
| August 2010 | $31.86 | $36.87 |
| July 2010 | $29.98 | $34.78 |
| June 2010 | $27.32 | $31.69 |
| May 2010 | $29.45 | $34.17 |
| April 2010 | $32.71 | $38.03 |
| March 2010 | $35.62 | $41.41 |
| February 2010 | $31.66 | $36.81 |
| January 2010 | $34.54 | $40.24 |
| December 2009 | $34.20 | $39.85 |
| November 2009 | $30.12 | $35.09 |
| October 2009 | $28.11 | $32.83 |
| September 2009 | $33.72 | $39.38 |
| August 2009 | $35.54 | $41.51 |
| July 2009 | $30.31 | $35.47 |
| June 2009 | $28.29 | $33.10 |
| May 2009 | $27.23 | $31.86 |
| April 2009 | $33.18 | $38.91 |
| March 2009 | $23.03 | $27 |
| February 2009 | $20.68 | $24.25 |
| January 2009 | $22.12 | $26 |
| December 2008 | $27.04 | $31.79 |
| November 2008 | $33.10 | $38.91 |
| October 2008 | $40.41 | $47.58 |
| September 2008 | $61.79 | $72.75 |
| August 2008 | $69.57 | $81.91 |
| July 2008 | $78.30 | $92.27 |
| June 2008 | $72.11 | $84.97 |
| May 2008 | $89.10 | $105 |
| April 2008 | $88.30 | $104.12 |
| March 2008 | $86.90 | $102.47 |
| February 2008 | $66.67 | $78.62 |
| January 2008 | $51.69 | $61.02 |
| December 2007 | $59.88 | $70.69 |
| November 2007 | $44.83 | $52.92 |
| October 2007 | $41.62 | $49.20 |
| September 2007 | $37.03 | $43.78 |
| August 2007 | $34.28 | $40.53 |
| July 2007 | $34.33 | $40.66 |
| June 2007 | $37.40 | $44.29 |
| May 2007 | $29.01 | $34.35 |
| April 2007 | $25.74 | $30.55 |
| March 2007 | $26.79 | $31.79 |
| February 2007 | $28.99 | $34.40 |
| January 2007 | $26.74 | $31.79 |
| December 2006 | $27.46 | $32.65 |
| November 2006 | $28.97 | $34.45 |
| October 2006 | $27.61 | $32.89 |
| September 2006 | $24.13 | $28.75 |
| August 2006 | $23.94 | $28.52 |
| July 2006 | $22.41 | $26.76 |
| June 2006 | $22.71 | $27.12 |
| May 2006 | $18.46 | $22.05 |
| April 2006 | $21.72 | $26 |
| March 2006 | $22.63 | $27.09 |
| February 2006 | $20.47 | $24.50 |
| January 2006 | $20.80 | $24.96 |
| December 2005 | $16.03 | $19.23 |
| November 2005 | $15.48 | $18.57 |
| October 2005 | $17.07 | $20.55 |
| September 2005 | $18.29 | $22.01 |
| August 2005 | $21.02 | $25.30 |
| July 2005 | $20.36 | $24.57 |
| June 2005 | $19.54 | $23.58 |
| May 2005 | $16.58 | $20.01 |
| April 2005 | $15.42 | $18.66 |
| March 2005 | $15.76 | $19.08 |
| February 2005 | $19.20 | $23.24 |
| January 2005 | $18.73 | $22.72 |
| December 2004 | $21.33 | $25.88 |
| November 2004 | $23.20 | $28.14 |
| October 2004 | $19.39 | $23.58 |
| September 2004 | $22.07 | $26.83 |
| August 2004 | $20.53 | $24.96 |
| July 2004 | $19.80 | $24.13 |
| June 2004 | $19.71 | $24.02 |
| May 2004 | $18.79 | $22.90 |
| April 2004 | $19.37 | $23.65 |
| March 2004 | $19.72 | $24.08 |
| February 2004 | $21.13 | $25.80 |
| January 2004 | $20.40 | $24.97 |
| December 2003 | $20.63 | $25.25 |
| November 2003 | $19.92 | $24.37 |
| October 2003 | $18.91 | $23.19 |
| September 2003 | $16.39 | $20.10 |
| August 2003 | $18.02 | $22.10 |
| July 2003 | $18.74 | $23.03 |
| June 2003 | $18.89 | $23.22 |
| May 2003 | $16.53 | $20.32 |
| April 2003 | $17.67 | $21.75 |
| March 2003 | $17.46 | $21.50 |
| February 2003 | $15.07 | $18.55 |
| January 2003 | $16.63 | $20.51 |
| December 2002 | $17.35 | $21.40 |
| November 2002 | $20.44 | $25.21 |
| October 2002 | $19.49 | $24.07 |
| September 2002 | $19.62 | $24.23 |
| August 2002 | $17.61 | $21.75 |
| July 2002 | $17.46 | $21.60 |
| June 2002 | $18.71 | $23.15 |
| May 2002 | $18.78 | $23.23 |
| April 2002 | $19.77 | $24.50 |
| March 2002 | $19.65 | $24.35 |
| February 2002 | $17.35 | $21.50 |
| January 2002 | $15.51 | $19.25 |
| December 2001 | $15.59 | $19.35 |
| November 2001 | $15.10 | $18.75 |
| October 2001 | $14.82 | $18.44 |
| September 2001 | $14.27 | $17.75 |
| August 2001 | $15.20 | $18.90 |
| July 2001 | $14.64 | $18.25 |
| June 2001 | $15.25 | $19 |
| May 2001 | $14.32 | $17.85 |
| April 2001 | $14.98 | $18.70 |
| March 2001 | $14.82 | $18.50 |
| February 2001 | $16.78 | $20.95 |
| January 2001 | $18.86 | $23.58 |
| December 2000 | $18.09 | $22.62 |
| November 2000 | $15.80 | $19.75 |
| October 2000 | $16.77 | $21 |
| September 2000 | $14.87 | $18.62 |
| August 2000 | $14.57 | $18.25 |
| July 2000 | $14.14 | $17.75 |
| June 2000 | $15.64 | $19.62 |
| May 2000 | $14.94 | $18.75 |
| April 2000 | $14.22 | $17.88 |
| March 2000 | $13.62 | $17.12 |
| February 2000 | $13.37 | $16.81 |
| January 2000 | $13.15 | $16.56 |
| December 1999 | $14.49 | $18.25 |
| November 1999 | $13.34 | $16.81 |
| October 1999 | $16.10 | $20.31 |
| September 1999 | $15.55 | $19.62 |
| August 1999 | $13.57 | $17.12 |
| July 1999 | $14.93 | $18.88 |
| June 1999 | $13.89 | $17.56 |
| May 1999 | $13.94 | $17.62 |
| April 1999 | $16.83 | $21.31 |
| March 1999 | $15.70 | $19.88 |
| February 1999 | $12.54 | $15.88 |
| January 1999 | $11.97 | $15.19 |
| December 1998 | $11.68 | $14.81 |
| November 1998 | $11.82 | $15 |
| October 1998 | $12.78 | $16.25 |
| September 1998 | $11.70 | $14.88 |
| August 1998 | $15.83 | $20.12 |
| July 1998 | $18.26 | $23.25 |
| June 1998 | $21.31 | $27.12 |
| May 1998 | $24.35 | $46.50 |
| April 1998 | $24.52 | $46.88 |
| March 1998 | $23.84 | $45.56 |
| February 1998 | $21.91 | $41.88 |
| January 1998 | $20.12 | $38.50 |
| December 1997 | $22.66 | $43.38 |
| November 1997 | $21.19 | $40.56 |
| October 1997 | $22.64 | $43.38 |
| September 1997 | $22.32 | $42.75 |
| August 1997 | $20.36 | $39 |
| July 1997 | $17.90 | $34.31 |
| June 1997 | $17.08 | $32.75 |
| May 1997 | $18.78 | $36 |
| April 1997 | $14.85 | $28.50 |
| March 1997 | $17.06 | $32.75 |
| February 1997 | $16.15 | $46.50 |
| January 1997 | $17.83 | $51.38 |
| December 1996 | $16.22 | $46.75 |
| November 1996 | $14.23 | $41 |
| October 1996 | $14.90 | $43 |
| September 1996 | $14.38 | $41.50 |
| August 1996 | $13.43 | $38.75 |
| July 1996 | $12.56 | $36.25 |
| June 1996 | $13.93 | $40.25 |
| May 1996 | $13.24 | $38.25 |
| April 1996 | $12.96 | $37.50 |
| March 1996 | $11.92 | $34.50 |
| February 1996 | $10.98 | $31.75 |
| January 1996 | $10.66 | $46.25 |
| December 1995 | $8.87 | $38.50 |
| November 1995 | $8.18 | $35.50 |
| October 1995 | $8.12 | $35.25 |
| September 1995 | $7.66 | $33.25 |
| August 1995 | $7.95 | $34.50 |
| July 1995 | $7.60 | $33 |
| June 1995 | $8.01 | $34.75 |
| May 1995 | $7.26 | $31.50 |
| April 1995 | $7.48 | $32.44 |
| March 1995 | $6.80 | $29.50 |
| February 1995 | $6.86 | $29.75 |
| January 1995 | $6.64 | $28.81 |
| December 1994 | $6.97 | $30.25 |
| November 1994 | $6.91 | $30 |
| October 1994 | $6.97 | $30.25 |
| September 1994 | $6.97 | $30.25 |
| August 1994 | $6.62 | $28.75 |
| July 1994 | $7.09 | $30.75 |
| June 1994 | $6.76 | $29.31 |
| May 1994 | $7.43 | $32.25 |
| April 1994 | $7.60 | $33 |
| March 1994 | $7.43 | $32.25 |
| February 1994 | $7.49 | $32.50 |
| January 1994 | $7.32 | $31.75 |
| December 1993 | $8.18 | $35.50 |
| November 1993 | $7.03 | $30.50 |
| October 1993 | $7.78 | $33.75 |
| September 1993 | $7.60 | $33 |
| August 1993 | $6.91 | $30 |
| July 1993 | $6.45 | $28 |
| June 1993 | $6.94 | $30.12 |
| May 1993 | $7.81 | $33.88 |
| April 1993 | $7.78 | $33.75 |
| March 1993 | $7.37 | $32 |
| February 1993 | $7.78 | $33.75 |
| January 1993 | $7.49 | $32.50 |
| December 1992 | $7.26 | $31.50 |
| November 1992 | $7.09 | $30.75 |
| October 1992 | $7.60 | $33 |
| September 1992 | $7.95 | $34.50 |
| August 1992 | $7.06 | $30.62 |
| July 1992 | $7.72 | $33.50 |
| June 1992 | $7.43 | $32.25 |
| May 1992 | $7.84 | $34 |
| April 1992 | $7.03 | $30.50 |
| March 1992 | $8.47 | $36.75 |
| February 1992 | $9.45 | $41 |
| January 1992 | $6.74 | $29.25 |
| December 1991 | $6.51 | $28.25 |
| November 1991 | $6.16 | $26.75 |
| October 1991 | $5.82 | $25.25 |
| September 1991 | $5.47 | $23.75 |
| August 1991 | $4.88 | $31.75 |
| July 1991 | $4.57 | $29.75 |
| June 1991 | $4.46 | $29 |
| May 1991 | $4.38 | $28.50 |
| April 1991 | $4.28 | $27.88 |
| March 1991 | $4.22 | $27.50 |
| February 1991 | $3.99 | $26 |
| January 1991 | $3.38 | $22 |
| December 1990 | $2.55 | $16.62 |
| November 1990 | $2.30 | $15 |
| October 1990 | $2.42 | $15.75 |
| September 1990 | $2.07 | $13.50 |
| August 1990 | $2.57 | $16.75 |
| July 1990 | $3.53 | $23 |
| June 1990 | $3.53 | $23 |
| May 1990 | $3.61 | $23.50 |
| April 1990 | $3.18 | $31 |
| March 1990 | $3.33 | $32.50 |
| February 1990 | $2.82 | $27.50 |
| January 1990 | $2.38 | $23.25 |
| December 1989 | $2.28 | $22.25 |
| November 1989 | $2.28 | $22.25 |
| October 1989 | $2.15 | $21 |
| September 1989 | $2.46 | $24 |
| August 1989 | $2.02 | $19.75 |
| July 1989 | $2.33 | $22.75 |
| June 1989 | $2.15 | $21 |
| May 1989 | $2.66 | $26 |
| April 1989 | $2.74 | $26.75 |
| March 1989 | $2.65 | $25.88 |
| February 1989 | $2.76 | $27 |
| January 1989 | $2.50 | $24.38 |
| December 1988 | $2 | $19.50 |
| November 1988 | $1.50 | $14.62 |
| October 1988 | $1.09 | $10.62 |
LNN
List: Contenders
Price: $116.29
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.19%
Payout Ratio: 22.40%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 6.25 USD
P/E Ratio: 20.88
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 71253
Ebitda: 10.3 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 2.87%
DGR5: 2.56%
DGR10: 13.81%
DGR20: 13.05%