Linc Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	101.50	101.50	96.00	96.00	-	-4.09%	37,747
Mar 16, 2026	102.06	104.51	100.00	100.09	100.09	-0.59%	35,934
Mar 13, 2026	102.99	103.30	100.15	100.68	100.68	-0.81%	31,529
Mar 12, 2026	103.90	103.90	101.00	101.50	101.50	-0.94%	24,718
Mar 11, 2026	106.10	106.50	102.10	102.46	102.46	-1.95%	10,534
Mar 10, 2026	103.46	105.00	102.40	104.50	104.50	2.72%	9,284
Mar 9, 2026	106.03	106.03	100.52	101.73	101.73	-4.06%	14,232
Mar 6, 2026	107.70	107.70	103.97	106.03	106.03	-0.08%	21,002
Mar 5, 2026	103.00	107.00	103.00	106.11	106.11	3.08%	11,552
Mar 4, 2026	101.40	104.98	100.00	102.94	102.94	-0.47%	18,280
Mar 2, 2026	104.00	105.99	102.50	103.43	103.43	-3.67%	32,163
Feb 27, 2026	110.00	110.00	107.00	107.37	107.37	-0.87%	7,516
Feb 26, 2026	109.26	110.09	108.00	108.31	108.31	-0.87%	8,609
Feb 25, 2026	109.72	111.30	108.61	109.26	109.26	-0.42%	11,542
Feb 24, 2026	109.70	111.00	108.50	109.72	109.72	0.97%	15,390
Feb 23, 2026	108.81	109.52	105.40	108.67	108.67	0.84%	33,081
Feb 20, 2026	110.00	110.00	106.51	107.76	107.76	-0.28%	13,523
Feb 19, 2026	111.30	111.30	107.03	108.06	108.06	-1.56%	9,026
Feb 18, 2026	112.00	112.00	108.34	109.77	109.77	-0.63%	6,726
Feb 17, 2026	107.60	112.27	107.60	110.47	110.47	0.10%	9,692
Feb 16, 2026	109.95	112.00	106.00	110.36	110.36	1.93%	24,555
Feb 13, 2026	113.40	113.40	107.90	108.27	108.27	-3.11%	23,084
Feb 12, 2026	116.00	116.23	111.02	111.75	111.75	-5.78%	25,222
Feb 11, 2026	118.00	119.49	114.23	118.60	118.60	1.58%	23,967
Feb 10, 2026	114.23	117.43	114.19	116.76	116.76	2.21%	17,739
Feb 9, 2026	115.10	116.86	111.61	114.23	114.23	0.74%	32,569
Feb 6, 2026	118.69	118.69	113.06	113.39	113.39	-3.45%	14,737
Feb 5, 2026	112.50	118.70	110.98	117.44	117.44	4.25%	67,170
Feb 4, 2026	111.34	114.00	109.11	112.65	112.65	2.10%	21,399
Feb 3, 2026	106.70	111.90	105.55	110.33	110.33	4.92%	16,525
Feb 2, 2026	106.75	108.58	103.82	105.16	105.16	-3.04%	13,832
Feb 1, 2026	109.01	111.17	107.00	108.46	108.46	-2.46%	7,075
Jan 30, 2026	106.20	112.00	106.20	111.20	111.20	3.13%	28,956
Jan 29, 2026	106.40	108.00	104.43	107.83	107.83	-0.15%	35,600
Jan 28, 2026	104.00	109.90	104.00	107.99	107.99	2.45%	16,249
Jan 27, 2026	102.31	106.59	102.31	105.41	105.41	0.80%	13,805
Jan 23, 2026	107.31	111.01	104.00	104.57	104.57	-2.55%	46,816
Jan 22, 2026	107.75	111.78	107.00	107.31	107.31	1.16%	32,650
Jan 21, 2026	107.10	112.10	105.10	106.08	106.08	-3.10%	30,219
Jan 20, 2026	109.30	114.75	107.00	109.47	109.47	-0.77%	39,355
Jan 19, 2026	110.05	116.00	108.50	110.32	110.32	0.25%	50,235
Jan 16, 2026	111.05	115.87	108.00	110.05	110.05	-2.18%	39,652
Jan 14, 2026	112.60	116.24	111.51	112.50	112.50	-0.04%	22,256
Jan 13, 2026	111.25	116.50	111.25	112.55	112.55	0.29%	30,881
Jan 12, 2026	112.00	117.90	111.00	112.23	112.23	-1.08%	56,784
Jan 9, 2026	113.10	121.90	111.69	113.45	113.45	-1.18%	92,593
Jan 8, 2026	119.20	124.00	113.50	114.80	114.80	-4.71%	41,686
Jan 7, 2026	121.50	124.50	119.00	120.47	120.47	-0.88%	37,622
Jan 6, 2026	120.30	124.65	120.00	121.54	121.54	-0.47%	55,851
Jan 5, 2026	117.00	123.50	115.99	122.12	122.12	4.08%	66,140