Limoneira (LMNR)
NASDAQ: LMNR
· Real-Time Price · USD
15.64
0.26 (1.69%)
At close: Aug 18, 2025, 3:59 PM
15.64
0.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
LMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.36 | 15.69 | 15.29 | 15.64 | 15.64 | 1.69% | 33,961 |
| Aug 15, 2025 | 15.88 | 15.88 | 15.33 | 15.38 | 15.38 | -2.78% | 29,200 |
| Aug 14, 2025 | 15.94 | 15.95 | 15.80 | 15.82 | 15.82 | -2.10% | 27,911 |
| Aug 13, 2025 | 15.96 | 16.36 | 15.86 | 16.16 | 16.16 | 1.70% | 46,951 |
| Aug 12, 2025 | 15.85 | 16.14 | 15.72 | 15.89 | 15.89 | 1.27% | 71,500 |
| Aug 11, 2025 | 15.43 | 15.75 | 15.39 | 15.69 | 15.69 | 1.55% | 41,400 |
| Aug 8, 2025 | 15.61 | 15.61 | 15.13 | 15.45 | 15.45 | -0.52% | 27,620 |
| Aug 7, 2025 | 15.48 | 15.70 | 15.27 | 15.53 | 15.53 | 1.44% | 56,600 |
| Aug 6, 2025 | 15.23 | 15.38 | 15.04 | 15.31 | 15.31 | 0.20% | 32,400 |
| Aug 5, 2025 | 15.58 | 15.58 | 15.11 | 15.28 | 15.28 | -0.97% | 48,336 |
| Aug 4, 2025 | 14.91 | 15.46 | 14.84 | 15.43 | 15.43 | 4.47% | 54,300 |
| Aug 1, 2025 | 14.80 | 14.90 | 14.40 | 14.77 | 14.77 | 0.61% | 85,000 |
| Jul 31, 2025 | 14.83 | 14.99 | 14.63 | 14.68 | 14.68 | -1.34% | 57,300 |
| Jul 30, 2025 | 15.37 | 15.37 | 14.83 | 14.88 | 14.88 | -2.87% | 46,700 |
| Jul 29, 2025 | 15.24 | 15.35 | 15.10 | 15.32 | 15.32 | 1.19% | 48,349 |
| Jul 28, 2025 | 15.28 | 15.28 | 15.09 | 15.14 | 15.14 | -0.46% | 43,500 |
| Jul 25, 2025 | 15.28 | 15.28 | 14.86 | 15.21 | 15.21 | -0.33% | 58,615 |
| Jul 24, 2025 | 15.34 | 15.39 | 15.08 | 15.26 | 15.26 | -1.04% | 72,100 |
| Jul 23, 2025 | 15.50 | 15.53 | 15.22 | 15.42 | 15.42 | 0.46% | 71,800 |
| Jul 22, 2025 | 14.95 | 15.48 | 14.95 | 15.35 | 15.35 | 2.88% | 45,800 |