Lindsay Corporation ( LNN) - Price History
Monthly price history for LNN (Lindsay Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $112.08 | $112.08 |
| June 2026 | $123.80 | $123.80 |
| May 2026 | $109.29 | $109.29 |
| April 2026 | $111.58 | $111.97 |
| March 2026 | $118.66 | $119.07 |
| February 2026 | $134.23 | $134.70 |
| January 2026 | $124.49 | $125.27 |
| December 2025 | $117.14 | $117.87 |
| November 2025 | $114.22 | $114.93 |
| October 2025 | $110.18 | $111.24 |
| September 2025 | $139.22 | $140.56 |
| August 2025 | $135.93 | $137.23 |
| July 2025 | $134.86 | $136.51 |
| June 2025 | $142.50 | $144.25 |
| May 2025 | $137.71 | $139.40 |
| April 2025 | $127.17 | $129.06 |
| March 2025 | $124.67 | $126.52 |
| February 2025 | $130.19 | $132.12 |
| January 2025 | $131.86 | $134.19 |
| December 2024 | $116.26 | $118.31 |
| November 2024 | $130.47 | $132.77 |
| October 2024 | $117.28 | $119.70 |
| September 2024 | $122.12 | $124.64 |
| August 2024 | $121.55 | $124.05 |
| July 2024 | $123.08 | $125.99 |
| June 2024 | $120.04 | $122.88 |
| May 2024 | $112.17 | $114.82 |
| April 2024 | $113.13 | $116.15 |
| March 2024 | $114.60 | $117.66 |
| February 2024 | $116.21 | $119.31 |
| January 2024 | $126.37 | $130.11 |
| December 2023 | $125.45 | $129.16 |
| November 2023 | $115.88 | $119.31 |
| October 2023 | $121 | $124.92 |
| September 2023 | $113.99 | $117.68 |
| August 2023 | $120.21 | $124.10 |
| July 2023 | $128.01 | $132.53 |
| June 2023 | $115.27 | $119.34 |
| May 2023 | $113.78 | $117.80 |
| April 2023 | $116.29 | $120.74 |
| March 2023 | $145.57 | $151.13 |
| February 2023 | $144.95 | $150.49 |
| January 2023 | $150.52 | $156.62 |
| December 2022 | $156.51 | $162.85 |
| November 2022 | $169.62 | $176.49 |
| October 2022 | $162.38 | $169.30 |
| September 2022 | $137.42 | $143.28 |
| August 2022 | $153.81 | $160.36 |
| July 2022 | $147.37 | $153.96 |
| June 2022 | $127.13 | $132.82 |
| May 2022 | $120.61 | $126 |
| April 2022 | $129.03 | $135.15 |
| March 2022 | $149.90 | $157.01 |
| February 2022 | $125.27 | $131.21 |
| January 2022 | $120.22 | $126.25 |
| December 2021 | $144.74 | $152 |
| November 2021 | $138.57 | $145.52 |
| October 2021 | $138.42 | $145.67 |
| September 2021 | $144.24 | $151.79 |
| August 2021 | $156.55 | $164.75 |
| July 2021 | $152.40 | $160.69 |
| June 2021 | $156.76 | $165.28 |
| May 2021 | $156.14 | $164.63 |
| April 2021 | $156.91 | $165.78 |
| March 2021 | $157.71 | $166.62 |
| February 2021 | $151.68 | $160.25 |
| January 2021 | $132.08 | $139.83 |
| December 2020 | $121.34 | $128.46 |
| November 2020 | $109.40 | $115.82 |
| October 2020 | $99.19 | $105.30 |
| September 2020 | $91.07 | $96.68 |
| August 2020 | $94.13 | $99.93 |
| July 2020 | $91.07 | $96.97 |
| June 2020 | $86.60 | $92.21 |
| May 2020 | $88.20 | $93.92 |
| April 2020 | $84.21 | $90 |
| March 2020 | $85.69 | $91.58 |
| February 2020 | $92.66 | $99.03 |
| January 2020 | $93.33 | $100.03 |
| December 2019 | $89.56 | $95.99 |
| November 2019 | $84.18 | $90.22 |
| October 2019 | $87.78 | $94.41 |
| September 2019 | $86.33 | $92.85 |
| August 2019 | $82.06 | $88.26 |
| July 2019 | $84.51 | $91.22 |
| June 2019 | $76.16 | $82.21 |
| May 2019 | $73.54 | $79.38 |
| April 2019 | $78.43 | $85 |
| March 2019 | $89.31 | $96.79 |
| February 2019 | $85.32 | $92.47 |
| January 2019 | $78.96 | $85.88 |
| December 2018 | $88.50 | $96.25 |
| November 2018 | $93.01 | $101.16 |
| October 2018 | $87.64 | $95.62 |
| September 2018 | $91.87 | $100.24 |
| August 2018 | $87.78 | $95.77 |
| July 2018 | $85.98 | $94.14 |
| June 2018 | $88.59 | $96.99 |
| May 2018 | $89.89 | $98.42 |
| April 2018 | $79.99 | $87.86 |
| March 2018 | $83.25 | $91.44 |
| February 2018 | $80.52 | $88.44 |
| January 2018 | $80.96 | $89.21 |
| December 2017 | $80.04 | $88.20 |
| November 2017 | $85.15 | $93.83 |
| October 2017 | $82.81 | $91.56 |
| September 2017 | $83.11 | $91.90 |
| August 2017 | $78.29 | $86.57 |
| July 2017 | $82.62 | $91.67 |
| June 2017 | $80.44 | $89.25 |
| May 2017 | $76.96 | $85.38 |
| April 2017 | $78.02 | $86.86 |
| March 2017 | $79.15 | $88.12 |
| February 2017 | $71.92 | $80.07 |
| January 2017 | $67.41 | $75.34 |
| December 2016 | $66.76 | $74.61 |
| November 2016 | $75.41 | $84.28 |
| October 2016 | $69.80 | $78.30 |
| September 2016 | $65.95 | $73.98 |
| August 2016 | $64.15 | $71.96 |
| July 2016 | $62.29 | $70.16 |
| June 2016 | $60.25 | $67.86 |
| May 2016 | $63.34 | $71.34 |
| April 2016 | $67.61 | $76.46 |
| March 2016 | $63.32 | $71.61 |
| February 2016 | $64.02 | $72.40 |
| January 2016 | $61.95 | $70.34 |
| December 2015 | $63.76 | $72.40 |
| November 2015 | $61.44 | $69.76 |
| October 2015 | $59.46 | $67.78 |
| September 2015 | $59.47 | $67.79 |
| August 2015 | $66.87 | $76.23 |
| July 2015 | $73.33 | $83.87 |
| June 2015 | $76.86 | $87.91 |
| May 2015 | $70.42 | $80.54 |
| April 2015 | $69 | $79.19 |
| March 2015 | $66.44 | $76.25 |
| February 2015 | $76.31 | $87.58 |
| January 2015 | $75.07 | $86.42 |
| December 2014 | $74.48 | $85.74 |
| November 2014 | $76.38 | $87.93 |
| October 2014 | $75.94 | $87.70 |
| September 2014 | $64.72 | $74.75 |
| August 2014 | $67.35 | $77.78 |
| July 2014 | $69.85 | $80.95 |
| June 2014 | $72.89 | $84.47 |
| May 2014 | $72.73 | $84.29 |
| April 2014 | $75.82 | $88.13 |
| March 2014 | $75.86 | $88.18 |
| February 2014 | $73 | $84.86 |
| January 2014 | $72.91 | $85 |
| December 2013 | $70.98 | $82.75 |
| November 2013 | $65.52 | $76.39 |
| October 2013 | $65.09 | $76.01 |
| September 2013 | $69.89 | $81.62 |
| August 2013 | $65.10 | $76.02 |
| July 2013 | $64.20 | $75.10 |
| June 2013 | $64.09 | $74.98 |
| May 2013 | $69.45 | $81.25 |
| April 2013 | $65.58 | $76.82 |
| March 2013 | $75.27 | $88.18 |
| February 2013 | $72.94 | $85.45 |
| January 2013 | $79.32 | $93.04 |
| December 2012 | $68.30 | $80.12 |
| November 2012 | $67.43 | $79.09 |
| October 2012 | $65.01 | $76.37 |
| September 2012 | $61.26 | $71.97 |
| August 2012 | $55.64 | $65.36 |
| July 2012 | $60.26 | $70.90 |
| June 2012 | $55.16 | $64.90 |
| May 2012 | $47.30 | $55.65 |
| April 2012 | $56.68 | $66.79 |
| March 2012 | $56.24 | $66.27 |
| February 2012 | $55.66 | $65.59 |
| January 2012 | $51.80 | $61.13 |
| December 2011 | $46.51 | $54.89 |
| November 2011 | $47.87 | $56.49 |
| October 2011 | $49.16 | $58.10 |
| September 2011 | $45.52 | $53.80 |
| August 2011 | $52.63 | $62.20 |
| July 2011 | $53.47 | $63.30 |
| June 2011 | $58.12 | $68.80 |
| May 2011 | $56.67 | $67.08 |
| April 2011 | $61.86 | $73.32 |
| March 2011 | $66.66 | $79.02 |
| February 2011 | $59.57 | $70.61 |
| January 2011 | $54.84 | $65.08 |
| December 2010 | $50.08 | $59.43 |
| November 2010 | $49.75 | $59.04 |
| October 2010 | $48.52 | $57.65 |
| September 2010 | $36.46 | $43.32 |
| August 2010 | $31.03 | $36.87 |
| July 2010 | $29.20 | $34.78 |
| June 2010 | $26.60 | $31.69 |
| May 2010 | $28.69 | $34.17 |
| April 2010 | $31.86 | $38.03 |
| March 2010 | $34.69 | $41.41 |
| February 2010 | $30.84 | $36.81 |
| January 2010 | $33.64 | $40.24 |
| December 2009 | $33.31 | $39.85 |
| November 2009 | $29.33 | $35.09 |
| October 2009 | $27.38 | $32.83 |
| September 2009 | $32.84 | $39.38 |
| August 2009 | $34.62 | $41.51 |
| July 2009 | $29.52 | $35.47 |
| June 2009 | $27.55 | $33.10 |
| May 2009 | $26.52 | $31.86 |
| April 2009 | $32.32 | $38.91 |
| March 2009 | $22.43 | $27 |
| February 2009 | $20.14 | $24.25 |
| January 2009 | $21.54 | $26 |
| December 2008 | $26.34 | $31.79 |
| November 2008 | $32.24 | $38.91 |
| October 2008 | $39.36 | $47.58 |
| September 2008 | $60.18 | $72.75 |
| August 2008 | $67.76 | $81.91 |
| July 2008 | $76.26 | $92.27 |
| June 2008 | $70.23 | $84.97 |
| May 2008 | $86.79 | $105 |
| April 2008 | $86 | $104.12 |
| March 2008 | $84.64 | $102.47 |
| February 2008 | $64.94 | $78.62 |
| January 2008 | $50.35 | $61.02 |
| December 2007 | $58.32 | $70.69 |
| November 2007 | $43.66 | $52.92 |
| October 2007 | $40.53 | $49.20 |
| September 2007 | $36.07 | $43.78 |
| August 2007 | $33.39 | $40.53 |
| July 2007 | $33.44 | $40.66 |
| June 2007 | $36.43 | $44.29 |
| May 2007 | $28.25 | $34.35 |
| April 2007 | $25.08 | $30.55 |
| March 2007 | $26.09 | $31.79 |
| February 2007 | $28.24 | $34.40 |
| January 2007 | $26.04 | $31.79 |
| December 2006 | $26.75 | $32.65 |
| November 2006 | $28.22 | $34.45 |
| October 2006 | $26.89 | $32.89 |
| September 2006 | $23.51 | $28.75 |
| August 2006 | $23.32 | $28.52 |
| July 2006 | $21.83 | $26.76 |
| June 2006 | $22.12 | $27.12 |
| May 2006 | $17.98 | $22.05 |
| April 2006 | $21.15 | $26 |
| March 2006 | $22.04 | $27.09 |
| February 2006 | $19.93 | $24.50 |
| January 2006 | $20.26 | $24.96 |
| December 2005 | $15.61 | $19.23 |
| November 2005 | $15.07 | $18.57 |
| October 2005 | $16.63 | $20.55 |
| September 2005 | $17.81 | $22.01 |
| August 2005 | $20.47 | $25.30 |
| July 2005 | $19.83 | $24.57 |
| June 2005 | $19.03 | $23.58 |
| May 2005 | $16.15 | $20.01 |
| April 2005 | $15.02 | $18.66 |
| March 2005 | $15.36 | $19.08 |
| February 2005 | $18.70 | $23.24 |
| January 2005 | $18.24 | $22.72 |
| December 2004 | $20.78 | $25.88 |
| November 2004 | $22.59 | $28.14 |
| October 2004 | $18.89 | $23.58 |
| September 2004 | $21.49 | $26.83 |
| August 2004 | $20 | $24.96 |
| July 2004 | $19.28 | $24.13 |
| June 2004 | $19.20 | $24.02 |
| May 2004 | $18.30 | $22.90 |
| April 2004 | $18.86 | $23.65 |
| March 2004 | $19.21 | $24.08 |
| February 2004 | $20.58 | $25.80 |
| January 2004 | $19.88 | $24.97 |
| December 2003 | $20.10 | $25.25 |
| November 2003 | $19.40 | $24.37 |
| October 2003 | $18.42 | $23.19 |
| September 2003 | $15.96 | $20.10 |
| August 2003 | $17.55 | $22.10 |
| July 2003 | $18.25 | $23.03 |
| June 2003 | $18.40 | $23.22 |
| May 2003 | $16.10 | $20.32 |
| April 2003 | $17.21 | $21.75 |
| March 2003 | $17.01 | $21.50 |
| February 2003 | $14.68 | $18.55 |
| January 2003 | $16.20 | $20.51 |
| December 2002 | $16.90 | $21.40 |
| November 2002 | $19.91 | $25.21 |
| October 2002 | $18.98 | $24.07 |
| September 2002 | $19.10 | $24.23 |
| August 2002 | $17.15 | $21.75 |
| July 2002 | $17 | $21.60 |
| June 2002 | $18.22 | $23.15 |
| May 2002 | $18.29 | $23.23 |
| April 2002 | $19.26 | $24.50 |
| March 2002 | $19.14 | $24.35 |
| February 2002 | $16.90 | $21.50 |
| January 2002 | $15.10 | $19.25 |
| December 2001 | $15.18 | $19.35 |
| November 2001 | $14.71 | $18.75 |
| October 2001 | $14.44 | $18.44 |
| September 2001 | $13.90 | $17.75 |
| August 2001 | $14.80 | $18.90 |
| July 2001 | $14.26 | $18.25 |
| June 2001 | $14.85 | $19 |
| May 2001 | $13.95 | $17.85 |
| April 2001 | $14.59 | $18.70 |
| March 2001 | $14.43 | $18.50 |
| February 2001 | $16.34 | $20.95 |
| January 2001 | $18.37 | $23.58 |
| December 2000 | $17.62 | $22.62 |
| November 2000 | $15.38 | $19.75 |
| October 2000 | $16.33 | $21 |
| September 2000 | $14.48 | $18.62 |
| August 2000 | $14.19 | $18.25 |
| July 2000 | $13.78 | $17.75 |
| June 2000 | $15.23 | $19.62 |
| May 2000 | $14.55 | $18.75 |
| April 2000 | $13.85 | $17.88 |
| March 2000 | $13.27 | $17.12 |
| February 2000 | $13.03 | $16.81 |
| January 2000 | $12.80 | $16.56 |
| December 1999 | $14.11 | $18.25 |
| November 1999 | $13 | $16.81 |
| October 1999 | $15.68 | $20.31 |
| September 1999 | $15.15 | $19.62 |
| August 1999 | $13.22 | $17.12 |
| July 1999 | $14.54 | $18.88 |
| June 1999 | $13.53 | $17.56 |
| May 1999 | $13.58 | $17.62 |
| April 1999 | $16.39 | $21.31 |
| March 1999 | $15.28 | $19.88 |
| February 1999 | $12.21 | $15.88 |
| January 1999 | $11.65 | $15.19 |
| December 1998 | $11.37 | $14.81 |
| November 1998 | $11.51 | $15 |
| October 1998 | $12.44 | $16.25 |
| September 1998 | $11.39 | $14.88 |
| August 1998 | $15.41 | $20.12 |
| July 1998 | $17.77 | $23.25 |
| June 1998 | $20.74 | $27.12 |
| May 1998 | $23.70 | $46.50 |
| April 1998 | $23.86 | $46.88 |
| March 1998 | $23.20 | $45.56 |
| February 1998 | $21.32 | $41.88 |
| January 1998 | $19.58 | $38.50 |
| December 1997 | $22.06 | $43.38 |
| November 1997 | $20.62 | $40.56 |
| October 1997 | $22.04 | $43.38 |
| September 1997 | $21.72 | $42.75 |
| August 1997 | $19.81 | $39 |
| July 1997 | $17.42 | $34.31 |
| June 1997 | $16.62 | $32.75 |
| May 1997 | $18.27 | $36 |
| April 1997 | $14.45 | $28.50 |
| March 1997 | $16.60 | $32.75 |
| February 1997 | $15.72 | $46.50 |
| January 1997 | $17.35 | $51.38 |
| December 1996 | $15.79 | $46.75 |
| November 1996 | $13.84 | $41 |
| October 1996 | $14.50 | $43 |
| September 1996 | $14 | $41.50 |
| August 1996 | $13.07 | $38.75 |
| July 1996 | $12.23 | $36.25 |
| June 1996 | $13.56 | $40.25 |
| May 1996 | $12.88 | $38.25 |
| April 1996 | $12.61 | $37.50 |
| March 1996 | $11.60 | $34.50 |
| February 1996 | $10.68 | $31.75 |
| January 1996 | $10.36 | $46.25 |
| December 1995 | $8.62 | $38.50 |
| November 1995 | $7.95 | $35.50 |
| October 1995 | $7.89 | $35.25 |
| September 1995 | $7.44 | $33.25 |
| August 1995 | $7.72 | $34.50 |
| July 1995 | $7.39 | $33 |
| June 1995 | $7.78 | $34.75 |
| May 1995 | $7.05 | $31.50 |
| April 1995 | $7.26 | $32.44 |
| March 1995 | $6.60 | $29.50 |
| February 1995 | $6.66 | $29.75 |
| January 1995 | $6.45 | $28.81 |
| December 1994 | $6.77 | $30.25 |
| November 1994 | $6.72 | $30 |
| October 1994 | $6.77 | $30.25 |
| September 1994 | $6.77 | $30.25 |
| August 1994 | $6.44 | $28.75 |
| July 1994 | $6.88 | $30.75 |
| June 1994 | $6.56 | $29.31 |
| May 1994 | $7.22 | $32.25 |
| April 1994 | $7.39 | $33 |
| March 1994 | $7.22 | $32.25 |
| February 1994 | $7.28 | $32.50 |
| January 1994 | $7.11 | $31.75 |
| December 1993 | $7.95 | $35.50 |
| November 1993 | $6.83 | $30.50 |
| October 1993 | $7.56 | $33.75 |
| September 1993 | $7.39 | $33 |
| August 1993 | $6.72 | $30 |
| July 1993 | $6.27 | $28 |
| June 1993 | $6.74 | $30.12 |
| May 1993 | $7.58 | $33.88 |
| April 1993 | $7.56 | $33.75 |
| March 1993 | $7.16 | $32 |
| February 1993 | $7.56 | $33.75 |
| January 1993 | $7.28 | $32.50 |
| December 1992 | $7.05 | $31.50 |
| November 1992 | $6.88 | $30.75 |
| October 1992 | $7.39 | $33 |
| September 1992 | $7.72 | $34.50 |
| August 1992 | $6.86 | $30.62 |
| July 1992 | $7.50 | $33.50 |
| June 1992 | $7.22 | $32.25 |
| May 1992 | $7.61 | $34 |
| April 1992 | $6.83 | $30.50 |
| March 1992 | $8.23 | $36.75 |
| February 1992 | $9.18 | $41 |
| January 1992 | $6.55 | $29.25 |
| December 1991 | $6.32 | $28.25 |
| November 1991 | $5.99 | $26.75 |
| October 1991 | $5.65 | $25.25 |
| September 1991 | $5.32 | $23.75 |
| August 1991 | $4.74 | $31.75 |
| July 1991 | $4.44 | $29.75 |
| June 1991 | $4.33 | $29 |
| May 1991 | $4.25 | $28.50 |
| April 1991 | $4.16 | $27.88 |
| March 1991 | $4.10 | $27.50 |
| February 1991 | $3.88 | $26 |
| January 1991 | $3.28 | $22 |
| December 1990 | $2.48 | $16.62 |
| November 1990 | $2.24 | $15 |
| October 1990 | $2.35 | $15.75 |
| September 1990 | $2.02 | $13.50 |
| August 1990 | $2.50 | $16.75 |
| July 1990 | $3.43 | $23 |
| June 1990 | $3.43 | $23 |
| May 1990 | $3.51 | $23.50 |
| April 1990 | $3.08 | $31 |
| March 1990 | $3.23 | $32.50 |
| February 1990 | $2.74 | $27.50 |
| January 1990 | $2.31 | $23.25 |
| December 1989 | $2.21 | $22.25 |
| November 1989 | $2.21 | $22.25 |
| October 1989 | $2.09 | $21 |
| September 1989 | $2.39 | $24 |
| August 1989 | $1.96 | $19.75 |
| July 1989 | $2.26 | $22.75 |
| June 1989 | $2.09 | $21 |
| May 1989 | $2.59 | $26 |
| April 1989 | $2.66 | $26.75 |
| March 1989 | $2.58 | $25.88 |
| February 1989 | $2.69 | $27 |
| January 1989 | $2.43 | $24.38 |
| December 1988 | $1.94 | $19.50 |
| November 1988 | $1.46 | $14.62 |
| October 1988 | $1.06 | $10.62 |
LNN
List: Contenders
Price: $112.08
52 week price:
Dividend Yield: 1.22%
5-year range yield:
Forward Dividend Yield: 1.35%
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: 2.94%
DGR5: 2.87%
DGR10: 2.92%
DGR20: 10.80%