Linedata Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	45.20	45.20	44.20	44.80	44.80	-0.88%	1,294
Sep 7, 2026	45.60	45.60	45.20	45.20	45.20	-0.44%	39
Sep 4, 2026	45.80	45.90	45.40	45.40	45.40	-0.87%	36
Sep 3, 2026	44.20	45.80	44.20	45.80	45.80	3.62%	109
Sep 2, 2026	46.30	46.30	44.20	44.20	44.20	-4.12%	1,502
Sep 1, 2026	46.30	46.30	46.00	46.10	46.10	-0.22%	428
Aug 31, 2026	46.10	46.70	46.10	46.20	46.20	0.43%	403
Aug 28, 2026	44.40	46.00	44.40	46.00	46.00	3.60%	1,838
Aug 27, 2026	43.20	44.40	43.10	44.40	44.40	2.78%	869
Aug 26, 2026	43.20	43.30	43.20	43.20	43.20	0.23%	54
Aug 25, 2026	43.10	43.40	43.10	43.10	43.10	-	382
Aug 24, 2026	43.10	43.30	43.00	43.10	43.10	-	1,008
Aug 21, 2026	43.30	43.60	43.10	43.10	43.10	-0.46%	1,047
Aug 20, 2026	43.20	43.30	43.10	43.30	43.30	0.46%	40
Aug 19, 2026	43.40	43.40	43.10	43.10	43.10	-0.69%	1,148
Aug 18, 2026	43.40	43.50	43.10	43.40	43.40	-	185
Aug 17, 2026	43.40	43.60	43.40	43.40	43.40	-0.46%	72
Aug 14, 2026	43.70	43.80	43.10	43.60	43.60	-0.23%	577
Aug 13, 2026	43.70	43.70	43.70	43.70	43.70	0.69%	58
Aug 12, 2026	43.20	43.50	43.20	43.40	43.40	0.23%	187
Aug 11, 2026	43.20	43.70	43.20	43.30	43.30	0.46%	1,614
Aug 10, 2026	44.00	44.00	43.10	43.10	43.10	-2.05%	2,458
Aug 7, 2026	43.50	44.00	43.20	44.00	44.00	1.62%	404
Aug 6, 2026	42.70	43.30	42.50	43.30	43.30	0.93%	1,881
Aug 5, 2026	43.50	43.50	42.90	42.90	42.90	-1.83%	1,003
Aug 4, 2026	43.80	43.80	43.70	43.70	43.70	-0.23%	309
Aug 3, 2026	44.00	44.00	43.70	43.80	43.80	-0.90%	105
Jul 31, 2026	43.90	44.20	43.60	44.20	44.20	0.68%	521
Jul 30, 2026	44.10	44.20	43.70	43.90	43.90	-	1,010
Jul 29, 2026	43.50	43.90	43.30	43.90	43.90	1.15%	640
Jul 28, 2026	47.30	47.30	42.80	43.40	43.40	-8.25%	2,415
Jul 27, 2026	47.50	47.50	47.30	47.30	47.30	-0.42%	597
Jul 24, 2026	47.60	47.90	46.80	47.50	47.50	0.21%	4,286
Jul 23, 2026	47.60	47.60	47.40	47.40	47.40	-	127
Jul 22, 2026	48.40	48.40	47.40	47.40	47.40	-1.46%	215
Jul 21, 2026	46.00	48.50	46.00	48.10	48.10	4.57%	997
Jul 20, 2026	46.70	46.90	43.60	46.00	46.00	-2.13%	750
Jul 17, 2026	47.70	48.30	47.00	47.00	47.00	-	648
Jul 16, 2026	43.80	47.00	43.80	47.00	47.00	7.31%	550
Jul 15, 2026	44.00	44.20	43.20	43.80	43.80	-0.23%	247
Jul 14, 2026	43.50	45.20	43.50	45.10	43.90	3.20%	343
Jul 13, 2026	42.40	43.70	42.40	43.70	42.54	2.10%	300
Jul 10, 2026	42.30	42.80	42.00	42.80	41.66	0.94%	346
Jul 9, 2026	42.40	42.50	42.40	42.40	41.27	-	52
Jul 8, 2026	42.00	42.40	42.00	42.40	41.27	0.95%	89
Jul 7, 2026	41.60	42.00	41.20	42.00	40.88	0.96%	89
Jul 6, 2026	42.30	42.70	41.60	41.60	40.49	-1.65%	438
Jul 3, 2026	41.60	43.50	41.60	42.30	41.17	1.68%	157
Jul 2, 2026	40.90	41.60	40.90	41.60	40.49	1.71%	401
Jul 1, 2026	41.10	41.10	40.90	40.90	39.81	-0.49%	21