Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	40.02	42.02	40.02	41.88	41.88	9.83%	20,284
May 7, 2025	37.86	38.13	37.67	38.13	38.13	0.34%	8,410
May 6, 2025	37.31	38.00	37.31	38.00	38.00	1.60%	12,510
May 5, 2025	37.98	38.38	37.40	37.40	37.40	-1.11%	12,061
May 2, 2025	37.95	37.95	37.82	37.82	37.82	2.52%	12,115
May 1, 2025	36.75	36.89	36.75	36.89	36.89	1.10%	5,747
Apr 30, 2025	36.02	36.53	36.02	36.49	36.49	0.12%	9,669
Apr 29, 2025	36.30	36.53	36.30	36.45	36.45	-0.03%	20,038
Apr 28, 2025	36.84	37.03	36.33	36.46	36.46	-0.61%	6,673
Apr 25, 2025	36.27	36.70	36.27	36.69	36.69	0.62%	5,828
Apr 24, 2025	36.46	36.46	36.46	36.46	36.46	-0.11%	22,485
Apr 23, 2025	36.48	36.50	36.48	36.50	36.50	4.43%	8,618
Apr 22, 2025	35.19	35.19	34.82	34.95	34.95	2.67%	7,558
Apr 21, 2025	34.35	34.35	33.75	34.04	34.04	-2.04%	6,499
Apr 17, 2025	34.59	34.88	34.44	34.75	34.75	2.96%	11,593
Apr 16, 2025	34.75	34.75	33.75	33.75	33.75	-1.54%	2,483
Apr 15, 2025	34.28	34.28	34.28	34.28	34.28	-	10,825
Apr 14, 2025	34.37	34.37	34.25	34.28	34.28	-0.06%	5,229
Apr 11, 2025	33.41	34.30	33.29	34.30	34.30	1.00%	18,858
Apr 10, 2025	34.46	34.46	33.28	33.96	33.96	0.18%	11,950
Apr 9, 2025	31.41	34.72	31.40	33.90	33.90	3.65%	11,950
Apr 8, 2025	32.71	32.71	32.71	32.71	32.71	-	21,435
Apr 7, 2025	33.27	33.70	32.59	32.71	32.71	-2.37%	38,171
Apr 4, 2025	33.06	33.50	32.60	33.50	33.50	-3.57%	22,181
Apr 3, 2025	34.43	35.04	34.10	34.74	34.74	-2.89%	55,033
Apr 2, 2025	35.36	35.77	35.36	35.77	35.77	2.80%	24,435
Apr 1, 2025	34.80	34.80	34.80	34.80	34.80	-	5,092
Mar 31, 2025	34.29	34.80	34.29	34.80	34.80	0.52%	2,695
Mar 28, 2025	35.31	35.31	34.59	34.62	34.62	-3.83%	33,357
Mar 27, 2025	36.21	36.23	35.85	36.00	35.82	-2.85%	46,527
Mar 26, 2025	36.88	37.53	36.88	37.06	36.87	0.99%	19,979
Mar 25, 2025	36.69	36.69	36.69	36.69	36.51	0.20%	5,956
Mar 24, 2025	36.42	36.89	36.42	36.62	36.44	2.55%	6,548
Mar 21, 2025	35.60	35.90	35.60	35.71	35.53	-0.10%	21,615
Mar 20, 2025	35.75	35.95	35.74	35.74	35.57	-0.02%	17,395
Mar 19, 2025	36.62	36.62	35.71	35.75	35.57	-2.56%	24,549
Mar 18, 2025	36.65	36.69	36.21	36.69	36.51	-0.70%	39,320
Mar 17, 2025	36.82	37.05	36.82	36.95	36.77	1.79%	20,076
Mar 14, 2025	36.60	36.60	36.30	36.30	36.12	1.88%	10,220
Mar 13, 2025	35.93	35.93	35.63	35.63	35.45	-1.00%	29,739
Mar 12, 2025	35.88	36.09	35.00	35.99	35.81	1.38%	36,006
Mar 11, 2025	35.37	35.50	34.35	35.50	35.32	-2.07%	12,362
Mar 10, 2025	36.25	36.25	36.25	36.25	36.07	-1.70%	12,903
Mar 7, 2025	36.42	37.04	36.06	36.88	36.69	2.10%	17,760
Mar 6, 2025	33.53	36.39	33.53	36.12	35.94	2.89%	17,296
Mar 5, 2025	34.07	35.41	34.07	35.10	34.93	4.32%	12,068
Mar 4, 2025	34.34	34.34	33.36	33.65	33.48	-4.27%	81,359
Mar 3, 2025	36.55	36.55	35.05	35.15	34.97	-2.52%	34,837
Feb 28, 2025	36.84	36.84	35.84	36.06	35.88	-2.83%	19,001
Feb 27, 2025	37.17	37.17	37.11	37.11	36.92	-0.84%	7,563