Linc Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	87.96	89.81	87.49	88.12	88.12	-1.45%	987
Nov 8, 2026	97.20	97.20	87.61	89.42	89.42	0.38%	1,714
Nov 6, 2026	91.57	92.40	87.15	89.08	89.08	-5.74%	2,436
Nov 5, 2026	95.50	96.00	90.11	94.50	94.50	1.76%	540
Nov 4, 2026	90.20	93.50	90.20	92.87	92.87	3.75%	3,534
Nov 3, 2026	93.70	93.70	86.66	89.51	89.51	-7.34%	7,788
Nov 2, 2026	89.39	97.10	86.70	96.60	96.60	8.07%	524
Oct 30, 2026	92.00	93.35	89.39	89.39	89.39	-2.84%	1,679
Oct 29, 2026	91.00	94.03	90.00	92.00	92.00	-2.53%	2,681
Oct 28, 2026	98.80	98.80	90.07	94.39	94.39	-0.50%	7,559
Oct 27, 2026	89.09	99.00	86.27	94.86	94.86	12.83%	12,714
Oct 26, 2026	90.50	90.50	81.07	84.07	84.07	-8.76%	15,214
Oct 23, 2026	75.71	92.70	75.71	92.14	92.14	19.28%	31,647
Oct 22, 2026	90.00	90.00	76.00	77.25	77.25	-8.31%	2,866
Oct 21, 2026	91.98	92.18	82.00	84.25	84.25	-8.60%	604
Oct 19, 2026	90.39	95.09	90.39	92.18	92.18	3.57%	2,627
Oct 16, 2026	92.00	92.85	89.00	89.00	89.00	0.17%	1,036
Oct 15, 2026	88.00	94.13	85.00	88.85	88.85	5.77%	1,474
Oct 14, 2026	84.00	84.00	84.00	84.00	84.00	0.13%	7
Oct 13, 2026	82.39	85.14	81.05	83.89	83.89	1.82%	2,618
Oct 12, 2026	82.39	83.84	81.72	82.39	82.39	0.91%	1,404
Oct 9, 2026	83.10	86.08	81.05	81.65	81.65	-3.84%	7,909
Oct 8, 2026	87.70	87.85	83.83	84.91	84.91	-2.40%	4,843
Oct 7, 2026	87.30	88.72	86.05	87.00	87.00	-1.17%	1,041
Oct 6, 2026	88.15	88.88	87.30	88.03	88.03	0.50%	209
Oct 5, 2026	88.00	88.78	85.30	87.59	87.59	0.44%	3,204
Oct 1, 2026	88.00	89.16	85.50	87.21	87.21	-2.77%	8,017
Sep 30, 2026	88.00	89.80	88.00	89.69	89.69	0.54%	1,859
Sep 29, 2026	90.19	90.20	88.01	89.21	89.21	-0.57%	1,381
Sep 28, 2026	90.05	93.00	88.45	89.72	89.72	-3.98%	3,315
Sep 25, 2026	94.50	94.50	91.50	93.44	93.44	1.10%	728
Sep 24, 2026	94.92	94.92	91.56	92.42	92.42	-0.69%	871
Sep 23, 2026	93.35	93.65	90.45	93.06	93.06	1.87%	1,535
Sep 22, 2026	93.89	93.89	90.87	91.35	91.35	0.41%	329
Sep 21, 2026	99.00	99.00	90.40	90.98	90.98	-0.61%	1,462
Sep 18, 2026	91.95	92.84	91.30	91.54	91.54	0.37%	652
Sep 17, 2026	91.50	93.35	89.77	91.20	91.20	0.72%	2,042
Sep 16, 2026	95.00	95.00	89.97	90.55	90.55	-4.69%	1,062
Sep 15, 2026	98.98	98.98	95.00	95.01	95.01	-0.57%	1,689
Sep 11, 2026	96.21	97.95	94.55	95.55	95.55	-2.67%	824
Sep 10, 2026	97.01	98.33	96.00	98.17	98.17	1.73%	589
Sep 9, 2026	98.50	99.15	96.99	98.00	96.50	-0.03%	175
Sep 8, 2026	97.92	99.50	97.23	98.03	96.53	2.11%	4,231
Sep 7, 2026	99.89	99.89	95.56	96.00	94.53	0.83%	402
Sep 4, 2026	99.85	99.85	94.05	95.21	93.75	0.95%	561
Sep 3, 2026	97.00	97.00	94.05	94.31	92.87	-1.56%	1,701
Sep 2, 2026	94.24	96.00	93.49	95.80	94.33	0.77%	960
Sep 1, 2026	95.52	96.50	94.04	95.07	93.61	0.02%	5,197
Aug 31, 2026	94.60	97.50	93.45	95.05	93.60	-0.99%	1,811
Aug 28, 2026	96.00	96.50	95.05	96.00	94.53	0.47%	290