S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Limoneira Company (LMNR)
Limoneira Company (LMNR) Historical

LMNR Limoneira Company

20.02

0.33 (1.68%)

May 31 2024 - Closed

Delayed by 15 minutes

LMNR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.02	0.33	1.68%	19.65	20.20	19.65	26,260
May 30 2024	19.69	-0.03	-0.15%	19.95	20.145	19.55	23,105
May 29 2024	19.72	-0.60	-2.95%	20.07	20.80	19.68	29,594
May 28 2024	20.32	0.49	2.47%	20.03	20.90	19.75	35,972
May 24 2024	19.83	-0.03	-0.15%	19.97	20.07	19.55	34,990
May 23 2024	19.86	-0.68	-3.31%	20.51	20.5772	19.77	60,279
May 22 2024	20.54	-0.42	-2.00%	20.95	21.11	20.45	35,390
May 21 2024	20.96	-0.38	-1.78%	21.29	21.46	20.70	25,243
May 20 2024	21.34	-0.20	-0.93%	21.47	21.50	21.27	21,187
May 17 2024	21.54	0.32	1.51%	21.34	21.74	21.205	27,218
May 16 2024	21.22	-0.04	-0.19%	21.17	21.26	20.89	25,466
May 15 2024	21.26	-0.06	-0.28%	21.47	21.47	21.20	17,317
May 14 2024	21.32	0.08	0.38%	21.53	21.53	21.22	41,766
May 13 2024	21.24	0.01	0.05%	21.23	21.575	20.99	42,211
May 10 2024	21.23	0.01	0.05%	21.13	21.35	21.13	25,450
May 09 2024	21.22	0.09	0.43%	21.20	21.28	21.04	28,715
May 08 2024	21.13	0.01	0.05%	21.13	21.16	20.92	26,617
May 07 2024	21.12	0.12	0.57%	21.35	21.35	20.86	49,974
May 06 2024	21.00	-0.99	-4.50%	22.00	22.00	20.97	41,151
May 03 2024	21.99	0.54	2.52%	21.57	22.00	21.04	65,223
May 02 2024	21.45	1.38	6.88%	20.34	21.49	20.095	113,996
May 01 2024	20.07	0.29	1.47%	19.90	20.35	19.865	54,857
Apr 30 2024	19.78	-0.07	-0.35%	19.87	19.95	19.70	87,677
Apr 29 2024	19.85	0.00	0.00%	19.99	19.99	19.6401	22,788
Apr 26 2024	19.85	0.11	0.56%	19.85	19.89	19.64	30,648
Apr 25 2024	19.74	-0.33	-1.64%	20.04	20.04	19.52	43,288
Apr 24 2024	20.07	0.36	1.83%	19.70	20.16	19.575	40,650
Apr 23 2024	19.71	0.00	0.00%	19.67	20.01	19.41	32,889
Apr 22 2024	19.71	0.12	0.61%	19.50	19.73	19.36	63,979
Apr 19 2024	19.59	0.27	1.40%	19.20	19.60	19.09	53,310
Apr 18 2024	19.32	0.32	1.68%	19.01	19.36	18.97	55,814
Apr 17 2024	19.00	0.06	0.32%	19.09	19.11	18.76	43,001
Apr 16 2024	18.94	-0.16	-0.84%	19.06	19.08	18.67	39,071
Apr 15 2024	19.10	-0.20	-1.04%	19.24	19.26	18.66	51,937
Apr 12 2024	19.30	-0.01	-0.05%	19.32	19.32	19.062	91,685
Apr 11 2024	19.31	0.00	0.00%	19.30	19.33	19.11	26,462
Apr 10 2024	19.31	-0.17	-0.87%	19.11	19.35	18.79	57,827
Apr 09 2024	19.48	-0.12	-0.61%	19.58	19.625	19.32	19,602
Apr 08 2024	19.60	0.06	0.31%	19.67	19.67	19.29	38,987
Apr 05 2024	19.54	0.20	1.03%	19.33	19.65	19.19	23,595
Apr 04 2024	19.34	-0.04	-0.21%	19.41	19.78	19.27	34,196
Apr 03 2024	19.38	0.02	0.10%	19.24	19.38	19.10	39,374
Apr 02 2024	19.36	-0.05	-0.26%	19.24	19.44	19.19	26,203
Apr 01 2024	19.41	-0.15	-0.77%	19.74	19.74	19.36	17,322
Mar 28 2024	19.56	0.15	0.77%	19.37	19.75	19.31	35,343
Mar 27 2024	19.41	0.15	0.78%	19.27	19.47	19.23	37,330
Mar 26 2024	19.26	-0.10	-0.52%	19.53	19.55	19.17	26,102
Mar 25 2024	19.36	0.02	0.10%	19.38	19.55	19.31	14,537
Mar 22 2024	19.34	-0.51	-2.57%	19.95	19.96	19.29	22,775
Mar 21 2024	19.85	0.01	0.05%	19.93	20.18	19.56	80,111
Mar 20 2024	19.84	0.26	1.33%	19.58	19.91	19.38	31,954
Mar 19 2024	19.58	0.33	1.71%	19.28	19.61	19.1833	34,744
Mar 18 2024	19.25	0.07	0.36%	19.12	19.41	19.00	38,747
Mar 15 2024	19.18	0.35	1.86%	19.29	19.38	18.94	129,302
Mar 14 2024	18.83	0.30	1.62%	18.50	19.05	18.50	48,269
Mar 13 2024	18.53	-0.02	-0.11%	18.39	18.75	18.39	65,440
Mar 12 2024	18.55	0.00	0.00%	18.46	18.64	18.30	38,991
Mar 11 2024	18.55	-0.04	-0.22%	18.41	18.97	18.41	77,835
Mar 08 2024	18.59	0.41	2.26%	19.41	19.41	18.50	76,192
Mar 07 2024	18.18	0.40	2.25%	17.98	18.26	17.98	38,103
Mar 06 2024	17.78	-0.13	-0.73%	17.90	18.0562	17.77	21,359
Mar 05 2024	17.91	-0.39	-2.13%	18.29	18.35	17.89	30,516
Mar 04 2024	18.30	0.33	1.84%	18.23	18.63	17.9116	28,133

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions