Linewell Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.45	10.64	10.38	10.53	-	1.45%	8,412,137
Mar 9, 2026	10.15	10.43	10.11	10.38	10.38	0.97%	8,961,579
Mar 6, 2026	10.17	10.29	10.11	10.28	10.28	1.08%	7,080,085
Mar 5, 2026	10.13	10.24	10.10	10.17	10.17	1.90%	8,562,098
Mar 4, 2026	10.00	10.14	9.82	9.98	9.98	-0.99%	9,324,550
Mar 3, 2026	10.57	10.65	10.06	10.08	10.08	-4.73%	14,393,660
Mar 2, 2026	10.90	10.96	10.57	10.58	10.58	-4.43%	14,016,140
Feb 27, 2026	10.98	11.13	10.97	11.07	11.07	0.82%	8,884,914
Feb 26, 2026	11.24	11.25	10.92	10.98	10.98	-2.05%	15,733,120
Feb 25, 2026	11.25	11.29	11.18	11.21	11.21	-	8,521,430
Feb 24, 2026	11.45	11.50	11.15	11.21	11.21	-1.15%	9,479,630
Feb 13, 2026	11.32	11.62	11.32	11.34	11.34	-0.35%	10,795,800
Feb 12, 2026	11.59	11.66	11.31	11.38	11.38	-1.64%	13,446,560
Feb 11, 2026	11.58	11.87	11.50	11.57	11.57	0.35%	16,555,330
Feb 10, 2026	11.40	11.62	11.37	11.53	11.53	1.14%	12,006,500
Feb 9, 2026	11.33	11.42	11.25	11.40	11.40	1.97%	10,298,110
Feb 6, 2026	11.20	11.27	11.08	11.18	11.18	-0.89%	9,793,549
Feb 5, 2026	11.20	11.40	11.16	11.28	11.28	0.36%	9,317,149
Feb 4, 2026	11.25	11.28	11.15	11.24	11.24	-0.71%	7,935,933
Feb 3, 2026	11.19	11.32	11.11	11.32	11.32	1.71%	10,396,120
Feb 2, 2026	11.20	11.40	11.11	11.13	11.13	-1.33%	9,602,770
Jan 30, 2026	11.59	11.66	11.28	11.28	11.28	-3.01%	16,273,500
Jan 29, 2026	11.54	11.90	11.35	11.63	11.63	0.35%	18,576,440
Jan 28, 2026	11.78	11.87	11.57	11.59	11.59	-1.02%	14,708,650
Jan 27, 2026	11.77	11.85	11.46	11.71	11.71	-0.51%	15,759,140
Jan 26, 2026	12.11	12.12	11.60	11.77	11.77	-2.89%	21,669,949
Jan 23, 2026	11.99	12.19	11.91	12.12	12.12	1.17%	16,456,500
Jan 22, 2026	11.76	12.08	11.75	11.98	11.98	1.87%	17,350,920
Jan 21, 2026	11.65	12.04	11.55	11.76	11.76	-3.61%	31,948,510
Jan 20, 2026	12.54	12.66	12.08	12.20	12.20	-2.63%	19,613,200
Jan 19, 2026	12.53	12.73	12.42	12.53	12.53	-1.42%	14,947,680
Jan 16, 2026	12.98	13.10	12.50	12.71	12.71	-3.05%	31,729,260
Jan 15, 2026	13.82	13.82	12.96	13.11	13.11	-2.09%	39,440,330
Jan 14, 2026	12.99	13.68	12.97	13.39	13.39	2.68%	46,029,320
Jan 13, 2026	13.44	13.48	12.82	13.04	13.04	-1.58%	36,751,060
Jan 12, 2026	12.87	13.25	12.71	13.25	13.25	5.08%	42,147,900
Jan 9, 2026	12.30	12.65	12.23	12.61	12.61	3.02%	32,524,391
Jan 8, 2026	11.88	12.28	11.88	12.24	12.24	2.60%	25,249,780
Jan 7, 2026	12.16	12.18	11.89	11.93	11.93	-1.81%	19,774,090
Jan 6, 2026	12.06	12.22	12.00	12.15	12.15	1.00%	20,263,800
Jan 5, 2026	11.90	12.09	11.71	12.03	12.03	1.60%	21,355,180
Dec 31, 2025	11.71	11.95	11.55	11.84	11.84	1.81%	19,835,250
Dec 30, 2025	11.67	11.90	11.62	11.63	11.63	-0.68%	18,568,390
Dec 29, 2025	11.80	11.84	11.66	11.71	11.71	-0.76%	12,404,240
Dec 26, 2025	11.88	11.97	11.74	11.80	11.80	-0.51%	15,519,590
Dec 25, 2025	11.78	11.87	11.69	11.86	11.86	0.68%	12,531,340
Dec 24, 2025	11.52	11.83	11.52	11.78	11.78	1.73%	13,222,590
Dec 23, 2025	12.01	12.03	11.56	11.58	11.58	-3.10%	22,070,981
Dec 22, 2025	11.96	12.10	11.90	11.95	11.95	-0.33%	16,699,100
Dec 19, 2025	11.92	12.01	11.79	11.99	11.99	0.84%	17,961,110