Linedata Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.90	41.90	41.50	41.50	41.50	-0.72%	74
Jun 17, 2026	41.70	41.80	41.30	41.80	41.80	0.24%	896
Jun 16, 2026	42.60	42.60	41.70	41.70	41.70	-2.11%	95
Jun 15, 2026	41.60	42.60	41.40	42.60	42.60	3.40%	1,515
Jun 12, 2026	42.40	42.40	40.30	41.20	41.20	2.23%	2,480
Jun 11, 2026	40.80	40.80	40.20	40.30	40.30	-0.74%	104
Jun 10, 2026	40.10	40.60	39.90	40.60	40.60	1.75%	452
Jun 9, 2026	40.00	40.30	39.40	39.90	39.90	-0.25%	723
Jun 8, 2026	40.90	41.10	40.00	40.00	40.00	-2.20%	2,803
Jun 5, 2026	40.60	41.90	40.60	40.90	40.90	-2.15%	4,307
Jun 4, 2026	42.80	42.80	40.60	41.80	41.80	-2.34%	1,424
Jun 3, 2026	43.90	43.90	42.60	42.80	42.80	-2.51%	143
Jun 2, 2026	45.10	45.10	42.90	43.90	43.90	-2.66%	361
Jun 1, 2026	42.40	45.10	41.40	45.10	45.10	6.37%	2,190
May 29, 2026	42.00	42.60	41.70	42.40	42.40	0.95%	568
May 28, 2026	40.60	42.00	40.60	42.00	42.00	3.45%	370
May 27, 2026	40.20	41.50	40.20	40.60	40.60	1.25%	337
May 26, 2026	39.80	40.10	39.50	40.10	40.10	1.26%	5,470
May 25, 2026	39.70	39.90	39.50	39.60	39.60	-0.25%	494
May 22, 2026	39.60	40.00	39.20	39.70	39.70	0.25%	800
May 21, 2026	39.60	39.70	39.30	39.60	39.60	-	1,018
May 20, 2026	40.00	40.00	39.40	39.60	39.60	-1.00%	448
May 19, 2026	41.00	41.00	40.00	40.00	40.00	-1.96%	290
May 18, 2026	40.50	40.80	40.30	40.80	40.80	0.49%	328
May 15, 2026	40.40	40.60	40.40	40.60	40.60	-	138
May 14, 2026	41.60	41.70	40.10	40.60	40.60	-2.40%	859
May 13, 2026	42.60	42.70	41.60	41.60	41.60	-2.35%	334
May 12, 2026	43.60	43.60	41.60	42.60	42.60	-2.29%	294
May 11, 2026	41.80	43.60	41.60	43.60	43.60	4.81%	1,385
May 8, 2026	41.60	41.60	41.40	41.60	41.60	-	46
May 7, 2026	41.70	41.90	41.60	41.60	41.60	-0.24%	98
May 6, 2026	41.80	42.00	41.70	41.70	41.70	-0.24%	162
May 5, 2026	43.20	43.20	41.70	41.80	41.80	-2.79%	248
May 4, 2026	42.20	44.80	42.20	43.00	43.00	-0.69%	345
Apr 30, 2026	43.70	43.70	43.30	43.30	43.30	-0.92%	46
Apr 29, 2026	44.10	44.10	43.60	43.70	43.70	-0.68%	96
Apr 28, 2026	45.00	45.00	43.80	44.00	44.00	-4.14%	16,393
Apr 27, 2026	44.20	45.90	43.80	45.90	45.90	3.38%	1,319
Apr 24, 2026	43.90	44.40	42.00	44.40	44.40	-0.89%	8,655
Apr 23, 2026	44.80	44.80	44.60	44.80	44.80	-	46
Apr 22, 2026	44.80	44.80	43.70	44.80	44.80	0.22%	129
Apr 21, 2026	44.90	45.30	44.50	44.70	44.70	-0.45%	102
Apr 20, 2026	45.20	45.90	44.70	44.90	44.90	-0.22%	278
Apr 17, 2026	44.20	45.00	43.60	45.00	45.00	2.27%	310
Apr 16, 2026	44.00	44.10	43.80	44.00	44.00	-	31
Apr 15, 2026	44.30	44.30	43.90	44.00	44.00	-0.68%	105
Apr 14, 2026	44.60	44.60	44.20	44.30	44.30	-0.67%	97
Apr 13, 2026	44.40	44.60	44.40	44.60	44.60	-	128
Apr 10, 2026	43.80	44.60	43.80	44.60	44.60	1.83%	181
Apr 9, 2026	42.40	44.20	42.20	43.80	43.80	3.30%	520