Linewell Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	12.03	12.14	11.82	11.89	11.89	-2.14%	20,380,460
Dec 17, 2025	12.10	12.28	11.79	12.15	12.15	-0.16%	23,114,770
Dec 16, 2025	13.00	13.07	12.16	12.17	12.17	-6.31%	31,842,130
Dec 15, 2025	12.80	13.18	12.26	12.99	12.99	-0.08%	34,986,230
Dec 12, 2025	13.50	13.60	12.95	13.00	13.00	-3.27%	39,951,630
Dec 11, 2025	14.15	14.20	13.44	13.44	13.44	-5.15%	40,727,370
Dec 10, 2025	14.31	14.58	14.09	14.17	14.17	-1.94%	46,299,657
Dec 9, 2025	14.15	14.86	13.96	14.45	14.45	1.83%	70,236,520
Dec 8, 2025	13.61	14.48	13.61	14.19	14.19	3.28%	55,256,930
Dec 5, 2025	13.45	13.97	12.66	13.74	13.74	1.63%	54,372,830
Dec 4, 2025	13.90	13.94	13.18	13.52	13.52	-3.64%	40,637,590
Dec 3, 2025	14.20	14.51	13.82	14.03	14.03	-3.51%	65,254,310
Dec 2, 2025	13.87	14.65	13.82	14.54	14.54	4.38%	97,743,050
Dec 1, 2025	13.96	14.13	13.58	13.93	13.93	-3.47%	87,626,740
Nov 28, 2025	13.12	14.43	13.10	14.43	14.43	9.98%	48,473,960
Nov 27, 2025	13.47	13.54	12.88	13.12	13.12	-2.02%	49,690,590
Nov 26, 2025	13.82	14.19	13.35	13.39	13.39	-5.10%	83,262,390
Nov 25, 2025	14.44	15.02	14.08	14.11	14.11	-2.29%	132,370,000
Nov 24, 2025	13.65	14.44	13.22	14.44	14.44	9.98%	74,875,100
Nov 21, 2025	12.90	14.30	12.82	13.13	13.13	0.38%	85,418,460
Nov 20, 2025	13.00	13.41	12.82	13.08	13.08	-1.43%	41,938,960
Nov 19, 2025	13.07	13.37	12.80	13.27	13.27	2.55%	53,363,280
Nov 18, 2025	12.79	13.11	12.65	12.94	12.94	1.25%	47,713,150
Nov 17, 2025	11.93	12.98	11.93	12.78	12.78	7.04%	44,853,330
Nov 14, 2025	11.90	12.37	11.85	11.94	11.94	-0.50%	11,341,710
Nov 13, 2025	11.80	12.03	11.71	12.00	12.00	1.27%	9,043,856