Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	45.85	45.85	45.85	45.85	45.85	-	9,034
May 29, 2025	45.52	46.09	45.33	45.85	45.85	1.88%	12,428
May 28, 2025	44.57	45.00	44.57	45.00	45.00	-0.55%	5,011
May 27, 2025	44.27	45.43	44.27	45.25	45.25	2.38%	17,127
May 23, 2025	43.58	44.20	43.58	44.20	44.20	0.11%	8,516
May 22, 2025	44.02	44.15	44.02	44.15	43.94	-1.93%	5,700
May 21, 2025	45.02	45.02	45.02	45.02	44.81	0.56%	10,328
May 20, 2025	44.74	44.77	44.71	44.77	44.56	-0.21%	2,828
May 19, 2025	44.75	44.86	44.75	44.86	44.65	-0.36%	767
May 16, 2025	44.07	45.02	44.07	45.02	44.81	0.93%	2,395
May 15, 2025	44.61	44.61	44.61	44.61	44.40	-	6,483
May 14, 2025	44.61	44.61	44.61	44.61	44.40	-0.74%	40,917
May 13, 2025	43.60	44.94	43.47	44.94	44.73	3.42%	8,767
May 12, 2025	43.39	43.46	43.35	43.46	43.25	0.54%	9,006
May 9, 2025	43.22	43.22	43.22	43.22	43.02	3.21%	22,143
May 8, 2025	40.02	42.02	40.02	41.88	41.68	9.83%	20,284
May 7, 2025	37.86	38.13	37.67	38.13	37.95	0.34%	8,410
May 6, 2025	37.31	38.00	37.31	38.00	37.82	1.60%	12,510
May 5, 2025	37.98	38.38	37.40	37.40	37.22	-1.11%	12,061
May 2, 2025	37.95	37.95	37.82	37.82	37.64	2.52%	12,115
May 1, 2025	36.75	36.89	36.75	36.89	36.72	1.10%	5,747
Apr 30, 2025	36.02	36.53	36.02	36.49	36.32	0.12%	9,669
Apr 29, 2025	36.30	36.53	36.30	36.45	36.28	-0.03%	20,038
Apr 28, 2025	36.84	37.03	36.33	36.46	36.29	-0.61%	6,673
Apr 25, 2025	36.27	36.70	36.27	36.69	36.51	0.62%	5,828
Apr 24, 2025	36.46	36.46	36.46	36.46	36.29	-0.11%	22,485
Apr 23, 2025	36.48	36.50	36.48	36.50	36.33	4.43%	8,618
Apr 22, 2025	35.19	35.19	34.82	34.95	34.79	2.67%	7,558
Apr 21, 2025	34.35	34.35	33.75	34.04	33.88	-2.04%	6,499
Apr 17, 2025	34.59	34.88	34.44	34.75	34.59	2.96%	11,593
Apr 16, 2025	34.75	34.75	33.75	33.75	33.59	-1.54%	2,483
Apr 15, 2025	34.28	34.28	34.28	34.28	34.12	-	10,825
Apr 14, 2025	34.37	34.37	34.25	34.28	34.12	-0.06%	5,229
Apr 11, 2025	33.41	34.30	33.29	34.30	34.14	1.00%	18,858
Apr 10, 2025	34.46	34.46	33.28	33.96	33.80	0.18%	11,950
Apr 9, 2025	31.41	34.72	31.40	33.90	33.74	3.65%	11,950
Apr 8, 2025	32.71	32.71	32.71	32.71	32.55	-	21,435
Apr 7, 2025	33.27	33.70	32.59	32.71	32.55	-2.37%	38,171
Apr 4, 2025	33.06	33.50	32.60	33.50	33.34	-3.57%	22,181
Apr 3, 2025	34.43	35.04	34.10	34.74	34.58	-2.89%	55,033
Apr 2, 2025	35.36	35.77	35.36	35.77	35.61	2.80%	24,435
Apr 1, 2025	34.80	34.80	34.80	34.80	34.64	-	5,092
Mar 31, 2025	34.29	34.80	34.29	34.80	34.64	0.52%	2,695
Mar 28, 2025	35.31	35.31	34.59	34.62	34.46	-3.83%	33,357
Mar 27, 2025	36.21	36.23	35.85	36.00	35.65	-2.85%	46,527
Mar 26, 2025	36.88	37.53	36.88	37.06	36.70	0.99%	19,979
Mar 25, 2025	36.69	36.69	36.69	36.69	36.34	0.20%	5,956
Mar 24, 2025	36.42	36.89	36.42	36.62	36.26	2.55%	6,548
Mar 21, 2025	35.60	35.90	35.60	35.71	35.36	-0.10%	21,615
Mar 20, 2025	35.75	35.95	35.74	35.74	35.40	-0.02%	17,395