Lindsay Corporation ( LNN) - Price History
Monthly price history for LNN (Lindsay Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $123.39 | $123.39 |
| August 2026 | $114.91 | $114.91 |
| July 2026 | $110.45 | $110.82 |
| June 2026 | $123.39 | $123.80 |
| May 2026 | $108.93 | $109.29 |
| April 2026 | $111.21 | $111.97 |
| March 2026 | $118.26 | $119.07 |
| February 2026 | $133.79 | $134.70 |
| January 2026 | $124.08 | $125.27 |
| December 2025 | $116.75 | $117.87 |
| November 2025 | $113.84 | $114.93 |
| October 2025 | $109.82 | $111.24 |
| September 2025 | $138.76 | $140.56 |
| August 2025 | $135.48 | $137.23 |
| July 2025 | $134.41 | $136.51 |
| June 2025 | $142.03 | $144.25 |
| May 2025 | $137.26 | $139.40 |
| April 2025 | $126.75 | $129.06 |
| March 2025 | $124.26 | $126.52 |
| February 2025 | $129.76 | $132.12 |
| January 2025 | $131.43 | $134.19 |
| December 2024 | $115.88 | $118.31 |
| November 2024 | $130.04 | $132.77 |
| October 2024 | $116.90 | $119.70 |
| September 2024 | $121.72 | $124.64 |
| August 2024 | $121.14 | $124.05 |
| July 2024 | $122.67 | $125.99 |
| June 2024 | $119.64 | $122.88 |
| May 2024 | $111.80 | $114.82 |
| April 2024 | $112.76 | $116.15 |
| March 2024 | $114.22 | $117.66 |
| February 2024 | $115.82 | $119.31 |
| January 2024 | $125.96 | $130.11 |
| December 2023 | $125.04 | $129.16 |
| November 2023 | $115.50 | $119.31 |
| October 2023 | $120.60 | $124.92 |
| September 2023 | $113.61 | $117.68 |
| August 2023 | $119.81 | $124.10 |
| July 2023 | $127.59 | $132.53 |
| June 2023 | $114.89 | $119.34 |
| May 2023 | $113.41 | $117.80 |
| April 2023 | $115.91 | $120.74 |
| March 2023 | $145.08 | $151.13 |
| February 2023 | $144.47 | $150.49 |
| January 2023 | $150.03 | $156.62 |
| December 2022 | $156 | $162.85 |
| November 2022 | $169.06 | $176.49 |
| October 2022 | $161.84 | $169.30 |
| September 2022 | $136.97 | $143.28 |
| August 2022 | $153.30 | $160.36 |
| July 2022 | $146.88 | $153.96 |
| June 2022 | $126.71 | $132.82 |
| May 2022 | $120.21 | $126 |
| April 2022 | $128.60 | $135.15 |
| March 2022 | $149.40 | $157.01 |
| February 2022 | $124.85 | $131.21 |
| January 2022 | $119.82 | $126.25 |
| December 2021 | $144.26 | $152 |
| November 2021 | $138.11 | $145.52 |
| October 2021 | $137.97 | $145.67 |
| September 2021 | $143.76 | $151.79 |
| August 2021 | $156.04 | $164.75 |
| July 2021 | $151.90 | $160.69 |
| June 2021 | $156.24 | $165.28 |
| May 2021 | $155.63 | $164.63 |
| April 2021 | $156.39 | $165.78 |
| March 2021 | $157.18 | $166.62 |
| February 2021 | $151.18 | $160.25 |
| January 2021 | $131.64 | $139.83 |
| December 2020 | $120.94 | $128.46 |
| November 2020 | $109.04 | $115.82 |
| October 2020 | $98.86 | $105.30 |
| September 2020 | $90.77 | $96.68 |
| August 2020 | $93.82 | $99.93 |
| July 2020 | $90.77 | $96.97 |
| June 2020 | $86.31 | $92.21 |
| May 2020 | $87.91 | $93.92 |
| April 2020 | $83.93 | $90 |
| March 2020 | $85.40 | $91.58 |
| February 2020 | $92.35 | $99.03 |
| January 2020 | $93.02 | $100.03 |
| December 2019 | $89.26 | $95.99 |
| November 2019 | $83.90 | $90.22 |
| October 2019 | $87.49 | $94.41 |
| September 2019 | $86.04 | $92.85 |
| August 2019 | $81.79 | $88.26 |
| July 2019 | $84.23 | $91.22 |
| June 2019 | $75.91 | $82.21 |
| May 2019 | $73.30 | $79.38 |
| April 2019 | $78.17 | $85 |
| March 2019 | $89.01 | $96.79 |
| February 2019 | $85.04 | $92.47 |
| January 2019 | $78.70 | $85.88 |
| December 2018 | $88.21 | $96.25 |
| November 2018 | $92.70 | $101.16 |
| October 2018 | $87.35 | $95.62 |
| September 2018 | $91.57 | $100.24 |
| August 2018 | $87.48 | $95.77 |
| July 2018 | $85.70 | $94.14 |
| June 2018 | $88.29 | $96.99 |
| May 2018 | $89.60 | $98.42 |
| April 2018 | $79.73 | $87.86 |
| March 2018 | $82.98 | $91.44 |
| February 2018 | $80.26 | $88.44 |
| January 2018 | $80.69 | $89.21 |
| December 2017 | $79.78 | $88.20 |
| November 2017 | $84.87 | $93.83 |
| October 2017 | $82.53 | $91.56 |
| September 2017 | $82.84 | $91.90 |
| August 2017 | $78.03 | $86.57 |
| July 2017 | $82.35 | $91.67 |
| June 2017 | $80.18 | $89.25 |
| May 2017 | $76.70 | $85.38 |
| April 2017 | $77.76 | $86.86 |
| March 2017 | $78.89 | $88.12 |
| February 2017 | $71.68 | $80.07 |
| January 2017 | $67.19 | $75.34 |
| December 2016 | $66.54 | $74.61 |
| November 2016 | $75.16 | $84.28 |
| October 2016 | $69.57 | $78.30 |
| September 2016 | $65.73 | $73.98 |
| August 2016 | $63.94 | $71.96 |
| July 2016 | $62.09 | $70.16 |
| June 2016 | $60.05 | $67.86 |
| May 2016 | $63.13 | $71.34 |
| April 2016 | $67.39 | $76.46 |
| March 2016 | $63.11 | $71.61 |
| February 2016 | $63.81 | $72.40 |
| January 2016 | $61.75 | $70.34 |
| December 2015 | $63.55 | $72.40 |
| November 2015 | $61.24 | $69.76 |
| October 2015 | $59.26 | $67.78 |
| September 2015 | $59.27 | $67.79 |
| August 2015 | $66.65 | $76.23 |
| July 2015 | $73.09 | $83.87 |
| June 2015 | $76.61 | $87.91 |
| May 2015 | $70.19 | $80.54 |
| April 2015 | $68.77 | $79.19 |
| March 2015 | $66.22 | $76.25 |
| February 2015 | $76.06 | $87.58 |
| January 2015 | $74.82 | $86.42 |
| December 2014 | $74.23 | $85.74 |
| November 2014 | $76.12 | $87.93 |
| October 2014 | $75.69 | $87.70 |
| September 2014 | $64.51 | $74.75 |
| August 2014 | $67.13 | $77.78 |
| July 2014 | $69.62 | $80.95 |
| June 2014 | $72.65 | $84.47 |
| May 2014 | $72.49 | $84.29 |
| April 2014 | $75.56 | $88.13 |
| March 2014 | $75.61 | $88.18 |
| February 2014 | $72.76 | $84.86 |
| January 2014 | $72.67 | $85 |
| December 2013 | $70.74 | $82.75 |
| November 2013 | $65.30 | $76.39 |
| October 2013 | $64.87 | $76.01 |
| September 2013 | $69.66 | $81.62 |
| August 2013 | $64.88 | $76.02 |
| July 2013 | $63.98 | $75.10 |
| June 2013 | $63.88 | $74.98 |
| May 2013 | $69.22 | $81.25 |
| April 2013 | $65.36 | $76.82 |
| March 2013 | $75.02 | $88.18 |
| February 2013 | $72.70 | $85.45 |
| January 2013 | $79.06 | $93.04 |
| December 2012 | $68.08 | $80.12 |
| November 2012 | $67.20 | $79.09 |
| October 2012 | $64.80 | $76.37 |
| September 2012 | $61.06 | $71.97 |
| August 2012 | $55.45 | $65.36 |
| July 2012 | $60.06 | $70.90 |
| June 2012 | $54.98 | $64.90 |
| May 2012 | $47.14 | $55.65 |
| April 2012 | $56.49 | $66.79 |
| March 2012 | $56.05 | $66.27 |
| February 2012 | $55.48 | $65.59 |
| January 2012 | $51.63 | $61.13 |
| December 2011 | $46.36 | $54.89 |
| November 2011 | $47.71 | $56.49 |
| October 2011 | $48.99 | $58.10 |
| September 2011 | $45.37 | $53.80 |
| August 2011 | $52.45 | $62.20 |
| July 2011 | $53.30 | $63.30 |
| June 2011 | $57.93 | $68.80 |
| May 2011 | $56.48 | $67.08 |
| April 2011 | $61.65 | $73.32 |
| March 2011 | $66.44 | $79.02 |
| February 2011 | $59.37 | $70.61 |
| January 2011 | $54.66 | $65.08 |
| December 2010 | $49.91 | $59.43 |
| November 2010 | $49.58 | $59.04 |
| October 2010 | $48.35 | $57.65 |
| September 2010 | $36.34 | $43.32 |
| August 2010 | $30.92 | $36.87 |
| July 2010 | $29.10 | $34.78 |
| June 2010 | $26.52 | $31.69 |
| May 2010 | $28.59 | $34.17 |
| April 2010 | $31.75 | $38.03 |
| March 2010 | $34.58 | $41.41 |
| February 2010 | $30.73 | $36.81 |
| January 2010 | $33.53 | $40.24 |
| December 2009 | $33.20 | $39.85 |
| November 2009 | $29.24 | $35.09 |
| October 2009 | $27.29 | $32.83 |
| September 2009 | $32.74 | $39.38 |
| August 2009 | $34.50 | $41.51 |
| July 2009 | $29.43 | $35.47 |
| June 2009 | $27.46 | $33.10 |
| May 2009 | $26.43 | $31.86 |
| April 2009 | $32.22 | $38.91 |
| March 2009 | $22.35 | $27 |
| February 2009 | $20.08 | $24.25 |
| January 2009 | $21.47 | $26 |
| December 2008 | $26.25 | $31.79 |
| November 2008 | $32.13 | $38.91 |
| October 2008 | $39.23 | $47.58 |
| September 2008 | $59.98 | $72.75 |
| August 2008 | $67.54 | $81.91 |
| July 2008 | $76.01 | $92.27 |
| June 2008 | $70 | $84.97 |
| May 2008 | $86.50 | $105 |
| April 2008 | $85.72 | $104.12 |
| March 2008 | $84.36 | $102.47 |
| February 2008 | $64.73 | $78.62 |
| January 2008 | $50.18 | $61.02 |
| December 2007 | $58.13 | $70.69 |
| November 2007 | $43.52 | $52.92 |
| October 2007 | $40.40 | $49.20 |
| September 2007 | $35.95 | $43.78 |
| August 2007 | $33.28 | $40.53 |
| July 2007 | $33.33 | $40.66 |
| June 2007 | $36.31 | $44.29 |
| May 2007 | $28.16 | $34.35 |
| April 2007 | $24.99 | $30.55 |
| March 2007 | $26.01 | $31.79 |
| February 2007 | $28.14 | $34.40 |
| January 2007 | $25.96 | $31.79 |
| December 2006 | $26.66 | $32.65 |
| November 2006 | $28.13 | $34.45 |
| October 2006 | $26.80 | $32.89 |
| September 2006 | $23.43 | $28.75 |
| August 2006 | $23.24 | $28.52 |
| July 2006 | $21.75 | $26.76 |
| June 2006 | $22.05 | $27.12 |
| May 2006 | $17.92 | $22.05 |
| April 2006 | $21.08 | $26 |
| March 2006 | $21.97 | $27.09 |
| February 2006 | $19.87 | $24.50 |
| January 2006 | $20.19 | $24.96 |
| December 2005 | $15.56 | $19.23 |
| November 2005 | $15.02 | $18.57 |
| October 2005 | $16.58 | $20.55 |
| September 2005 | $17.75 | $22.01 |
| August 2005 | $20.41 | $25.30 |
| July 2005 | $19.77 | $24.57 |
| June 2005 | $18.97 | $23.58 |
| May 2005 | $16.10 | $20.01 |
| April 2005 | $14.97 | $18.66 |
| March 2005 | $15.30 | $19.08 |
| February 2005 | $18.64 | $23.24 |
| January 2005 | $18.18 | $22.72 |
| December 2004 | $20.71 | $25.88 |
| November 2004 | $22.52 | $28.14 |
| October 2004 | $18.83 | $23.58 |
| September 2004 | $21.42 | $26.83 |
| August 2004 | $19.93 | $24.96 |
| July 2004 | $19.22 | $24.13 |
| June 2004 | $19.13 | $24.02 |
| May 2004 | $18.24 | $22.90 |
| April 2004 | $18.80 | $23.65 |
| March 2004 | $19.14 | $24.08 |
| February 2004 | $20.51 | $25.80 |
| January 2004 | $19.81 | $24.97 |
| December 2003 | $20.03 | $25.25 |
| November 2003 | $19.33 | $24.37 |
| October 2003 | $18.36 | $23.19 |
| September 2003 | $15.91 | $20.10 |
| August 2003 | $17.50 | $22.10 |
| July 2003 | $18.19 | $23.03 |
| June 2003 | $18.34 | $23.22 |
| May 2003 | $16.05 | $20.32 |
| April 2003 | $17.15 | $21.75 |
| March 2003 | $16.95 | $21.50 |
| February 2003 | $14.63 | $18.55 |
| January 2003 | $16.14 | $20.51 |
| December 2002 | $16.84 | $21.40 |
| November 2002 | $19.84 | $25.21 |
| October 2002 | $18.92 | $24.07 |
| September 2002 | $19.04 | $24.23 |
| August 2002 | $17.09 | $21.75 |
| July 2002 | $16.95 | $21.60 |
| June 2002 | $18.16 | $23.15 |
| May 2002 | $18.23 | $23.23 |
| April 2002 | $19.20 | $24.50 |
| March 2002 | $19.08 | $24.35 |
| February 2002 | $16.84 | $21.50 |
| January 2002 | $15.05 | $19.25 |
| December 2001 | $15.13 | $19.35 |
| November 2001 | $14.66 | $18.75 |
| October 2001 | $14.39 | $18.44 |
| September 2001 | $13.85 | $17.75 |
| August 2001 | $14.75 | $18.90 |
| July 2001 | $14.22 | $18.25 |
| June 2001 | $14.80 | $19 |
| May 2001 | $13.90 | $17.85 |
| April 2001 | $14.54 | $18.70 |
| March 2001 | $14.38 | $18.50 |
| February 2001 | $16.29 | $20.95 |
| January 2001 | $18.31 | $23.58 |
| December 2000 | $17.57 | $22.62 |
| November 2000 | $15.33 | $19.75 |
| October 2000 | $16.28 | $21 |
| September 2000 | $14.44 | $18.62 |
| August 2000 | $14.15 | $18.25 |
| July 2000 | $13.73 | $17.75 |
| June 2000 | $15.18 | $19.62 |
| May 2000 | $14.50 | $18.75 |
| April 2000 | $13.80 | $17.88 |
| March 2000 | $13.22 | $17.12 |
| February 2000 | $12.98 | $16.81 |
| January 2000 | $12.76 | $16.56 |
| December 1999 | $14.06 | $18.25 |
| November 1999 | $12.96 | $16.81 |
| October 1999 | $15.62 | $20.31 |
| September 1999 | $15.10 | $19.62 |
| August 1999 | $13.17 | $17.12 |
| July 1999 | $14.49 | $18.88 |
| June 1999 | $13.48 | $17.56 |
| May 1999 | $13.53 | $17.62 |
| April 1999 | $16.33 | $21.31 |
| March 1999 | $15.23 | $19.88 |
| February 1999 | $12.17 | $15.88 |
| January 1999 | $11.62 | $15.19 |
| December 1998 | $11.33 | $14.81 |
| November 1998 | $11.47 | $15 |
| October 1998 | $12.40 | $16.25 |
| September 1998 | $11.35 | $14.88 |
| August 1998 | $15.36 | $20.12 |
| July 1998 | $17.72 | $23.25 |
| June 1998 | $20.67 | $27.12 |
| May 1998 | $23.62 | $46.50 |
| April 1998 | $23.78 | $46.88 |
| March 1998 | $23.12 | $45.56 |
| February 1998 | $21.25 | $41.88 |
| January 1998 | $19.51 | $38.50 |
| December 1997 | $21.98 | $43.38 |
| November 1997 | $20.56 | $40.56 |
| October 1997 | $21.96 | $43.38 |
| September 1997 | $21.65 | $42.75 |
| August 1997 | $19.75 | $39 |
| July 1997 | $17.36 | $34.31 |
| June 1997 | $16.57 | $32.75 |
| May 1997 | $18.21 | $36 |
| April 1997 | $14.40 | $28.50 |
| March 1997 | $16.55 | $32.75 |
| February 1997 | $15.66 | $46.50 |
| January 1997 | $17.29 | $51.38 |
| December 1996 | $15.73 | $46.75 |
| November 1996 | $13.80 | $41 |
| October 1996 | $14.46 | $43 |
| September 1996 | $13.95 | $41.50 |
| August 1996 | $13.03 | $38.75 |
| July 1996 | $12.19 | $36.25 |
| June 1996 | $13.51 | $40.25 |
| May 1996 | $12.84 | $38.25 |
| April 1996 | $12.57 | $37.50 |
| March 1996 | $11.57 | $34.50 |
| February 1996 | $10.64 | $31.75 |
| January 1996 | $10.32 | $46.25 |
| December 1995 | $8.59 | $38.50 |
| November 1995 | $7.92 | $35.50 |
| October 1995 | $7.87 | $35.25 |
| September 1995 | $7.42 | $33.25 |
| August 1995 | $7.70 | $34.50 |
| July 1995 | $7.36 | $33 |
| June 1995 | $7.76 | $34.75 |
| May 1995 | $7.03 | $31.50 |
| April 1995 | $7.24 | $32.44 |
| March 1995 | $6.58 | $29.50 |
| February 1995 | $6.64 | $29.75 |
| January 1995 | $6.43 | $28.81 |
| December 1994 | $6.75 | $30.25 |
| November 1994 | $6.70 | $30 |
| October 1994 | $6.75 | $30.25 |
| September 1994 | $6.75 | $30.25 |
| August 1994 | $6.42 | $28.75 |
| July 1994 | $6.86 | $30.75 |
| June 1994 | $6.54 | $29.31 |
| May 1994 | $7.20 | $32.25 |
| April 1994 | $7.36 | $33 |
| March 1994 | $7.20 | $32.25 |
| February 1994 | $7.25 | $32.50 |
| January 1994 | $7.08 | $31.75 |
| December 1993 | $7.92 | $35.50 |
| November 1993 | $6.81 | $30.50 |
| October 1993 | $7.53 | $33.75 |
| September 1993 | $7.36 | $33 |
| August 1993 | $6.70 | $30 |
| July 1993 | $6.25 | $28 |
| June 1993 | $6.72 | $30.12 |
| May 1993 | $7.56 | $33.88 |
| April 1993 | $7.53 | $33.75 |
| March 1993 | $7.14 | $32 |
| February 1993 | $7.53 | $33.75 |
| January 1993 | $7.25 | $32.50 |
| December 1992 | $7.03 | $31.50 |
| November 1992 | $6.86 | $30.75 |
| October 1992 | $7.36 | $33 |
| September 1992 | $7.70 | $34.50 |
| August 1992 | $6.84 | $30.62 |
| July 1992 | $7.48 | $33.50 |
| June 1992 | $7.20 | $32.25 |
| May 1992 | $7.59 | $34 |
| April 1992 | $6.81 | $30.50 |
| March 1992 | $8.20 | $36.75 |
| February 1992 | $9.15 | $41 |
| January 1992 | $6.53 | $29.25 |
| December 1991 | $6.30 | $28.25 |
| November 1991 | $5.97 | $26.75 |
| October 1991 | $5.64 | $25.25 |
| September 1991 | $5.30 | $23.75 |
| August 1991 | $4.72 | $31.75 |
| July 1991 | $4.43 | $29.75 |
| June 1991 | $4.31 | $29 |
| May 1991 | $4.24 | $28.50 |
| April 1991 | $4.15 | $27.88 |
| March 1991 | $4.09 | $27.50 |
| February 1991 | $3.87 | $26 |
| January 1991 | $3.27 | $22 |
| December 1990 | $2.47 | $16.62 |
| November 1990 | $2.23 | $15 |
| October 1990 | $2.34 | $15.75 |
| September 1990 | $2.01 | $13.50 |
| August 1990 | $2.49 | $16.75 |
| July 1990 | $3.42 | $23 |
| June 1990 | $3.42 | $23 |
| May 1990 | $3.50 | $23.50 |
| April 1990 | $3.08 | $31 |
| March 1990 | $3.22 | $32.50 |
| February 1990 | $2.73 | $27.50 |
| January 1990 | $2.31 | $23.25 |
| December 1989 | $2.21 | $22.25 |
| November 1989 | $2.21 | $22.25 |
| October 1989 | $2.08 | $21 |
| September 1989 | $2.38 | $24 |
| August 1989 | $1.96 | $19.75 |
| July 1989 | $2.26 | $22.75 |
| June 1989 | $2.08 | $21 |
| May 1989 | $2.58 | $26 |
| April 1989 | $2.65 | $26.75 |
| March 1989 | $2.57 | $25.88 |
| February 1989 | $2.68 | $27 |
| January 1989 | $2.42 | $24.38 |
| December 1988 | $1.93 | $19.50 |
| November 1988 | $1.45 | $14.62 |
| October 1988 | $1.05 | $10.62 |
LNN
Price: $123.39
52 week price:
Dividend Yield: 1.24%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 21.88%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 5.21 USD
P/E Ratio: 23.44
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 71253
Ebitda: 10.3 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 2.92%
DGR5: 2.85%
DGR10: 2.90%
DGR20: 11.02%