Linewell Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	11.73	12.08	11.63	12.07	12.07	2.90%	18,066,734
Oct 27, 2025	11.71	11.80	11.65	11.73	11.73	-0.09%	6,768,298
Oct 24, 2025	11.78	11.85	11.70	11.74	11.74	-0.17%	6,004,442
Oct 23, 2025	11.63	11.79	11.49	11.76	11.76	1.29%	8,891,582
Oct 22, 2025	11.72	11.72	11.61	11.61	11.61	-0.94%	5,305,801
Oct 21, 2025	11.78	11.85	11.62	11.72	11.72	-0.59%	6,994,500
Oct 20, 2025	12.01	12.03	11.75	11.79	11.79	-0.92%	8,757,660
Oct 17, 2025	11.91	12.05	11.83	11.90	11.90	-0.50%	13,933,012
Oct 16, 2025	11.75	11.97	11.55	11.96	11.96	1.27%	13,534,510
Oct 15, 2025	11.60	11.92	11.39	11.81	11.81	1.81%	12,195,244
Oct 14, 2025	11.75	11.85	11.52	11.60	11.60	-0.60%	9,755,852
Oct 13, 2025	11.21	11.85	11.10	11.67	11.67	0.86%	10,395,119
Oct 10, 2025	11.76	11.76	11.55	11.57	11.57	-1.62%	8,483,699
Oct 9, 2025	11.70	11.82	11.63	11.76	11.76	0.86%	8,017,690
Sep 30, 2025	11.71	11.80	11.66	11.66	11.66	0.09%	6,708,400
Sep 29, 2025	11.68	11.73	11.44	11.65	11.65	-0.26%	8,337,800
Sep 26, 2025	11.90	11.90	11.67	11.68	11.68	-2.01%	8,930,371
Sep 25, 2025	11.98	12.08	11.89	11.92	11.92	0.08%	9,779,582
Sep 24, 2025	11.68	11.91	11.63	11.91	11.91	1.19%	10,197,982
Sep 23, 2025	12.09	12.10	11.58	11.77	11.77	-2.81%	12,534,222
Sep 22, 2025	11.98	12.22	11.90	12.11	12.11	2.71%	14,193,634
Sep 19, 2025	12.06	12.13	11.76	11.79	11.79	-2.16%	13,521,741
Sep 18, 2025	12.20	12.37	12.00	12.05	12.05	-1.31%	14,982,176
Sep 17, 2025	12.21	12.30	12.18	12.21	12.21	-0.57%	9,379,841
Sep 16, 2025	12.10	12.34	12.05	12.28	12.28	1.57%	11,544,191
Sep 15, 2025	12.24	12.27	12.07	12.09	12.09	-1.23%	9,531,925
Sep 12, 2025	12.33	12.44	12.21	12.24	12.24	-0.73%	10,834,467
Sep 11, 2025	12.12	12.35	11.98	12.33	12.33	1.82%	13,210,271
Sep 10, 2025	12.15	12.26	12.08	12.11	12.11	-0.57%	8,986,506
Sep 9, 2025	12.46	12.46	12.09	12.18	12.18	-2.25%	12,858,426
Sep 8, 2025	12.54	12.54	12.34	12.46	12.46	-0.56%	12,494,100
Sep 5, 2025	12.41	12.54	12.20	12.53	12.53	1.70%	9,960,898
Sep 4, 2025	12.39	12.54	12.07	12.32	12.32	-0.08%	14,622,160
Sep 3, 2025	13.03	13.13	12.30	12.33	12.33	-5.30%	19,951,140
Sep 2, 2025	13.46	13.46	13.01	13.02	13.02	-3.56%	19,779,198
Sep 1, 2025	13.67	13.85	13.42	13.50	13.50	-0.95%	19,497,757
Aug 29, 2025	14.07	14.07	13.57	13.63	13.63	-3.13%	23,213,727
Aug 28, 2025	13.85	14.17	13.29	14.07	14.07	1.59%	40,184,314
Aug 27, 2025	14.47	14.64	13.80	13.85	13.85	-3.15%	42,234,262
Aug 26, 2025	13.88	14.48	13.83	14.30	14.30	2.66%	51,321,583
Aug 25, 2025	13.85	14.03	13.71	13.93	13.93	1.98%	38,481,596
Aug 22, 2025	13.58	13.74	13.53	13.66	13.66	1.26%	30,672,804
Aug 21, 2025	13.40	13.93	13.40	13.49	13.49	0.75%	23,264,824
Aug 20, 2025	13.34	13.40	13.06	13.39	13.39	0.07%	20,232,348
Aug 19, 2025	13.50	13.63	13.37	13.38	13.38	-0.96%	19,756,337
Aug 18, 2025	13.38	13.68	13.38	13.51	13.51	1.43%	25,864,003
Aug 15, 2025	13.15	13.43	13.13	13.32	13.32	0.45%	16,061,008
Aug 14, 2025	13.62	13.78	13.26	13.26	13.26	-2.71%	21,516,500
Aug 13, 2025	13.76	13.79	13.58	13.63	13.63	-0.94%	17,798,438
Aug 12, 2025	13.69	13.78	13.38	13.76	13.76	0.51%	25,299,359