Linc Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	94.42	99.60	94.30	98.21	98.21	4.01%	251
Apr 1, 2026	90.45	95.46	90.45	94.42	94.42	9.35%	503
Mar 30, 2026	94.15	94.15	85.00	86.35	86.35	-7.75%	1,846
Mar 27, 2026	97.95	99.45	92.80	93.60	93.60	-5.88%	8,623
Mar 25, 2026	100.65	100.65	98.00	99.45	99.45	1.79%	40
Mar 24, 2026	98.25	100.35	97.35	97.70	97.70	0.93%	5,927
Mar 23, 2026	98.95	98.95	96.40	96.80	96.80	-5.88%	365
Mar 20, 2026	101.05	105.00	98.70	102.85	102.85	4.36%	6,973
Mar 19, 2026	99.80	101.45	98.50	98.55	98.55	-1.25%	438
Mar 18, 2026	99.00	102.00	97.95	99.80	99.80	1.53%	3,201
Mar 17, 2026	100.00	100.05	96.20	98.30	98.30	-1.65%	1,509
Mar 16, 2026	100.45	103.95	99.95	99.95	99.95	-0.70%	486
Mar 13, 2026	102.10	102.10	99.85	100.65	100.65	-0.89%	1,491
Mar 12, 2026	101.95	102.70	99.40	101.55	101.55	-0.44%	7,547
Mar 11, 2026	105.55	106.00	101.65	102.00	102.00	-3.36%	5,835
Mar 10, 2026	103.95	105.55	100.00	105.55	105.55	3.84%	1,540
Mar 9, 2026	102.50	104.05	101.20	101.65	101.65	-2.59%	265
Mar 6, 2026	105.50	107.80	103.85	104.35	104.35	-1.04%	300
Mar 5, 2026	104.65	106.00	104.60	105.45	105.45	3.69%	467
Mar 4, 2026	101.40	104.65	100.50	101.70	101.70	-1.88%	742
Mar 2, 2026	105.70	106.50	103.55	103.65	103.65	-4.16%	4,709
Feb 27, 2026	108.60	109.80	107.90	108.15	108.15	-0.41%	266
Feb 26, 2026	109.65	109.65	108.60	108.60	108.60	-1.67%	114
Feb 25, 2026	110.65	110.65	107.95	110.45	110.45	-0.59%	220
Feb 24, 2026	110.00	111.70	109.15	111.10	111.10	1.00%	389
Feb 23, 2026	108.00	111.15	105.35	110.00	110.00	2.71%	375
Feb 20, 2026	108.20	108.20	106.55	107.10	107.10	-1.43%	175
Feb 19, 2026	104.50	110.10	104.50	108.65	108.65	0.79%	71
Feb 18, 2026	111.00	111.00	107.80	107.80	107.80	-1.28%	166
Feb 17, 2026	111.00	111.20	109.20	109.20	109.20	-1.71%	89
Feb 16, 2026	108.55	112.90	106.10	111.10	111.10	1.18%	2,187
Feb 13, 2026	111.80	111.80	108.40	109.80	109.80	-1.79%	341
Feb 12, 2026	115.55	115.55	110.60	111.80	111.80	-3.66%	800
Feb 11, 2026	115.00	119.15	115.00	116.05	116.05	-0.56%	1,596
Feb 10, 2026	115.80	117.95	111.75	116.70	116.70	2.01%	2,766
Feb 9, 2026	115.70	116.35	112.95	114.40	114.40	0.93%	2,497
Feb 6, 2026	115.15	115.15	112.80	113.35	113.35	-3.78%	32
Feb 5, 2026	116.00	118.30	112.15	117.80	117.80	5.37%	1,928
Feb 4, 2026	111.00	112.80	108.90	111.80	111.80	1.41%	1,273
Feb 3, 2026	107.55	112.70	105.75	110.25	110.25	5.81%	1,290
Feb 2, 2026	108.25	108.25	103.10	104.20	104.20	-4.58%	3,121
Feb 1, 2026	109.95	109.95	108.00	109.20	109.20	-1.84%	3,431
Jan 30, 2026	107.55	111.90	107.10	111.25	111.25	2.96%	2,267
Jan 29, 2026	105.45	108.75	105.40	108.05	108.05	-0.60%	530
Jan 28, 2026	105.60	109.20	105.15	108.70	108.70	4.17%	1,045
Jan 27, 2026	104.00	104.70	104.00	104.35	104.35	-0.76%	227
Jan 23, 2026	106.70	111.35	104.55	105.15	105.15	-1.87%	1,345
Jan 22, 2026	104.90	111.45	104.90	107.15	107.15	0.14%	774
Jan 21, 2026	108.15	111.80	105.25	107.00	107.00	-3.56%	2,837
Jan 20, 2026	111.35	114.70	107.45	110.95	110.95	-0.54%	5,200