Limoneira (LMNR)
22.95
0.22 (0.97%)
At close: Feb 20, 2025, 3:59 PM
22.80
-0.65%
After-hours: Feb 20, 2025, 04:00 PM EST
LMNR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 22.76 | 22.76 | 22.40 | 22.73 | -0.18 | -0.79% | 23,986 |
| Feb 18, 2025 | 23.03 | 23.09 | 22.72 | 22.91 | -0.16 | -0.69% | 26,002 |
| Feb 14, 2025 | 23.48 | 23.50 | 22.95 | 23.07 | -0.03 | -0.13% | 63,623 |
| Feb 13, 2025 | 22.99 | 23.10 | 22.57 | 23.10 | 0.31 | 1.36% | 44,729 |
| Feb 12, 2025 | 22.65 | 22.96 | 22.65 | 22.79 | -0.21 | -0.91% | 19,800 |
| Feb 11, 2025 | 22.63 | 23.00 | 22.63 | 23.00 | 0.23 | 1.01% | 27,000 |
| Feb 10, 2025 | 22.77 | 22.90 | 22.25 | 22.77 | 0.11 | 0.49% | 26,200 |
| Feb 7, 2025 | 22.70 | 22.87 | 22.54 | 22.66 | -0.24 | -1.05% | 27,200 |
| Feb 6, 2025 | 22.78 | 23.22 | 22.70 | 22.90 | -0.01 | -0.04% | 33,708 |
| Feb 5, 2025 | 22.27 | 22.95 | 22.19 | 22.91 | 0.60 | 2.69% | 79,822 |
| Feb 4, 2025 | 22.31 | 22.67 | 22.12 | 22.31 | -0.19 | -0.84% | 62,700 |
| Feb 3, 2025 | 22.63 | 23.08 | 22.46 | 22.50 | -0.56 | -2.43% | 44,905 |
| Jan 31, 2025 | 23.06 | 23.41 | 22.77 | 23.06 | -0.02 | -0.09% | 52,600 |
| Jan 30, 2025 | 23.32 | 23.37 | 22.93 | 23.08 | 0.01 | 0.04% | 35,100 |
| Jan 29, 2025 | 23.06 | 23.30 | 22.75 | 23.07 | -0.13 | -0.56% | 65,042 |
| Jan 28, 2025 | 22.94 | 23.64 | 22.65 | 23.20 | 0.59 | 2.61% | 75,546 |
| Jan 27, 2025 | 22.84 | 23.44 | 22.45 | 22.61 | -0.34 | -1.48% | 82,200 |
| Jan 24, 2025 | 22.90 | 23.37 | 22.75 | 22.95 | -0.14 | -0.61% | 45,300 |
| Jan 23, 2025 | 22.45 | 23.31 | 22.45 | 23.09 | 0.62 | 2.76% | 129,400 |
| Jan 22, 2025 | 22.87 | 22.96 | 22.39 | 22.47 | -0.46 | -2.01% | 47,400 |
| Jan 21, 2025 | 23.16 | 23.30 | 22.84 | 22.93 | -0.12 | -0.52% | 63,042 |
| Jan 17, 2025 | 23.18 | 23.22 | 22.85 | 23.05 | 0.06 | 0.26% | 108,729 |
| Jan 16, 2025 | 23.46 | 23.46 | 22.90 | 22.99 | -0.48 | -2.05% | 88,500 |
| Jan 15, 2025 | 23.33 | 23.71 | 22.85 | 23.47 | 0.76 | 3.35% | 55,816 |
| Jan 14, 2025 | 23.54 | 23.98 | 22.67 | 22.71 | -0.59 | -2.53% | 44,010 |
| Jan 13, 2025 | 22.78 | 23.74 | 22.42 | 23.30 | 0.26 | 1.13% | 43,604 |
| Jan 10, 2025 | 23.69 | 24.12 | 22.96 | 23.04 | -1.06 | -4.40% | 48,500 |
| Jan 8, 2025 | 24.04 | 24.32 | 23.73 | 24.10 | -0.03 | -0.12% | 64,443 |
| Jan 7, 2025 | 24.99 | 25.20 | 23.95 | 24.13 | -0.92 | -3.67% | 61,142 |
| Jan 6, 2025 | 24.87 | 25.10 | 24.64 | 25.05 | 0.22 | 0.89% | 63,527 |
| Jan 3, 2025 | 24.50 | 24.87 | 24.28 | 24.83 | 0.49 | 2.01% | 41,912 |
| Jan 2, 2025 | 24.74 | 24.74 | 24.19 | 24.34 | -0.12 | -0.49% | 55,400 |
| Dec 31, 2024 | 24.14 | 24.76 | 24.14 | 24.46 | 0.40 | 1.66% | 43,438 |
| Dec 30, 2024 | 24.33 | 24.99 | 23.79 | 24.06 | -0.34 | -1.39% | 66,928 |
| Dec 27, 2024 | 23.54 | 24.59 | 22.69 | 24.40 | 0.48 | 2.01% | 127,425 |
| Dec 26, 2024 | 24.60 | 25.28 | 23.83 | 23.92 | -1.03 | -4.13% | 81,600 |
| Dec 24, 2024 | 24.90 | 25.57 | 23.45 | 24.95 | -1.88 | -7.01% | 179,600 |
| Dec 23, 2024 | 26.40 | 27.45 | 26.02 | 26.83 | 0.53 | 2.02% | 118,882 |
| Dec 20, 2024 | 25.28 | 26.93 | 25.28 | 26.30 | 0.64 | 2.49% | 180,534 |
| Dec 19, 2024 | 25.73 | 26.35 | 25.23 | 25.66 | 0.30 | 1.18% | 46,781 |
| Dec 18, 2024 | 26.68 | 26.96 | 25.23 | 25.36 | -1.32 | -4.95% | 66,165 |
| Dec 17, 2024 | 26.78 | 26.88 | 26.47 | 26.68 | -0.08 | -0.30% | 45,308 |
| Dec 16, 2024 | 27.02 | 27.42 | 26.73 | 26.76 | -0.26 | -0.96% | 30,748 |
| Dec 13, 2024 | 26.75 | 27.20 | 26.39 | 27.02 | 0.18 | 0.67% | 32,929 |
| Dec 12, 2024 | 27.64 | 27.64 | 26.83 | 26.84 | -1.11 | -3.97% | 29,406 |
| Dec 11, 2024 | 27.74 | 28.17 | 27.54 | 27.95 | 0.45 | 1.64% | 49,630 |
| Dec 10, 2024 | 27.12 | 27.75 | 26.80 | 27.50 | 0.62 | 2.31% | 37,300 |
| Dec 9, 2024 | 27.05 | 27.37 | 26.53 | 26.88 | -0.03 | -0.11% | 32,339 |
| Dec 6, 2024 | 26.74 | 27.08 | 25.96 | 26.91 | 0.38 | 1.43% | 41,439 |
| Dec 5, 2024 | 27.02 | 27.06 | 25.96 | 26.53 | -0.63 | -2.32% | 51,807 |