Linewell Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	9.26	9.43	9.20	9.20	9.20	-1.08%	4,947,773
Mar 30, 2026	9.17	9.32	9.07	9.30	9.30	0.32%	5,749,300
Mar 27, 2026	9.08	9.28	9.02	9.27	9.27	0.98%	5,052,700
Mar 26, 2026	9.35	9.44	9.14	9.18	9.18	-2.24%	6,370,300
Mar 25, 2026	9.30	9.42	9.23	9.39	9.39	1.84%	6,213,600
Mar 24, 2026	9.02	9.24	8.90	9.22	9.22	3.95%	9,244,640
Mar 23, 2026	9.25	9.34	8.81	8.87	8.87	-6.24%	12,190,980
Mar 20, 2026	10.01	10.02	9.43	9.46	9.46	-4.92%	12,778,360
Mar 19, 2026	10.01	10.10	9.90	9.95	9.95	-1.49%	6,009,500
Mar 18, 2026	9.89	10.10	9.86	10.10	10.10	2.12%	7,614,170
Mar 17, 2026	10.15	10.18	9.87	9.89	9.89	-2.18%	7,732,670
Mar 16, 2026	10.04	10.14	10.01	10.11	10.11	0.30%	6,575,959
Mar 13, 2026	10.24	10.34	10.07	10.08	10.08	-1.56%	8,809,884
Mar 12, 2026	10.29	10.40	10.22	10.24	10.24	-1.16%	7,397,800
Mar 11, 2026	10.52	10.53	10.34	10.36	10.36	-1.61%	7,060,282
Mar 10, 2026	10.45	10.64	10.38	10.53	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