Linc Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	106.50	119.39	105.21	117.33	117.33	9.71%	145,877
Jan 1, 2026	110.40	110.40	106.50	106.95	106.95	-1.49%	19,538
Dec 31, 2025	110.42	110.51	107.62	108.57	108.57	-1.19%	23,288
Dec 30, 2025	111.06	111.06	109.00	109.88	109.88	-0.93%	12,532
Dec 29, 2025	110.00	112.85	109.62	110.91	110.91	-0.74%	9,410
Dec 26, 2025	113.50	113.94	110.53	111.74	111.74	-2.35%	15,703
Dec 24, 2025	115.13	115.20	113.50	114.43	114.43	-0.11%	4,032
Dec 23, 2025	113.05	115.69	112.42	114.56	114.56	2.66%	10,950
Dec 22, 2025	113.80	113.80	111.00	111.59	111.59	-0.31%	16,474
Dec 19, 2025	110.06	113.99	110.06	111.94	111.94	1.71%	32,244
Dec 18, 2025	113.24	113.63	109.41	110.06	110.06	-1.73%	25,269
Dec 17, 2025	113.80	113.80	111.17	112.00	112.00	-0.04%	7,441
Dec 16, 2025	113.40	113.40	110.10	112.05	112.05	0.48%	11,676
Dec 15, 2025	113.99	113.99	110.75	111.51	111.51	-0.49%	19,710
Dec 12, 2025	117.00	117.00	107.93	112.06	112.06	-2.59%	64,899
Dec 11, 2025	113.30	117.00	113.30	115.04	115.04	-0.11%	12,693
Dec 10, 2025	116.30	116.30	114.23	115.17	115.17	1.04%	7,994
Dec 9, 2025	116.00	117.99	110.15	113.99	113.99	-1.96%	23,931