Linc Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	98.90	100.30	97.80	99.00	99.00	-0.60%	1,165
May 21, 2026	101.00	101.00	98.00	99.60	99.60	2.63%	1,014
May 20, 2026	105.60	105.60	96.40	97.05	97.05	0.47%	464
May 19, 2026	95.60	97.40	94.85	96.60	96.60	2.17%	1,511
May 18, 2026	95.50	96.60	92.55	94.55	94.55	-2.43%	2,744
May 15, 2026	95.05	97.75	95.05	96.90	96.90	1.68%	3,503
May 14, 2026	96.55	98.75	94.05	95.30	95.30	-2.61%	1,574
May 13, 2026	100.70	100.70	93.60	97.85	97.85	-1.71%	6,681
May 12, 2026	103.45	106.00	98.00	99.55	99.55	-5.19%	4,514
May 11, 2026	106.90	106.90	104.85	105.00	105.00	-0.90%	1,217
May 8, 2026	115.00	115.00	105.90	105.95	105.95	-1.72%	2,117
May 7, 2026	108.10	109.95	105.00	107.80	107.80	-0.83%	7,140
May 6, 2026	101.00	109.50	100.00	108.70	108.70	9.74%	5,910
May 5, 2026	101.25	102.35	99.05	99.05	99.05	-1.25%	1,463
May 4, 2026	100.00	102.25	99.00	100.30	100.30	-0.69%	849
Apr 30, 2026	103.24	103.24	99.00	101.00	101.00	-0.86%	2,665
Apr 29, 2026	110.58	110.58	100.42	101.88	101.88	-5.57%	3,535
Apr 28, 2026	99.98	112.00	99.50	107.89	107.89	10.07%	12,522
Apr 27, 2026	97.77	98.24	94.75	98.02	98.02	0.28%	393
Apr 24, 2026	98.00	98.67	97.00	97.75	97.75	-0.93%	1,185
Apr 23, 2026	99.75	100.50	98.00	98.67	98.67	0.17%	52,480
Apr 22, 2026	105.00	105.00	97.97	98.50	98.50	0.29%	620
Apr 21, 2026	99.44	99.99	97.93	98.22	98.22	-1.23%	592
Apr 20, 2026	100.66	100.66	98.98	99.44	99.44	-1.21%	3,523
Apr 17, 2026	106.80	106.80	99.25	100.66	100.66	0.97%	1,535
Apr 16, 2026	100.05	100.48	98.53	99.69	99.69	-0.81%	512
Apr 15, 2026	101.22	101.25	99.31	100.50	100.50	1.95%	562
Apr 13, 2026	99.50	99.90	98.00	98.58	98.58	-0.44%	443
Apr 10, 2026	100.28	101.50	98.45	99.02	99.02	-1.01%	791
Apr 9, 2026	102.57	102.60	100.00	100.03	100.03	-1.99%	673
Apr 8, 2026	101.08	102.30	100.00	102.06	102.06	1.11%	511
Apr 7, 2026	100.03	100.94	98.63	100.94	100.94	1.01%	707
Apr 6, 2026	107.75	107.75	98.20	99.93	99.93	1.75%	373
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