Linewell Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	13.20	13.83	13.20	13.69	13.69	3.63%	29,940,399
Aug 8, 2025	13.62	13.70	13.18	13.21	13.21	-3.29%	23,769,284
Aug 7, 2025	13.80	13.94	13.61	13.66	13.66	-1.73%	23,939,779
Aug 6, 2025	13.32	14.30	13.25	13.90	13.90	4.83%	42,188,954
Aug 5, 2025	13.43	13.47	13.21	13.26	13.26	-2.14%	15,826,573
Aug 4, 2025	13.37	13.68	12.92	13.55	13.55	0.22%	27,451,832
Aug 1, 2025	13.42	13.65	13.28	13.52	13.52	0.75%	17,003,600
Jul 31, 2025	13.52	13.74	13.28	13.42	13.42	-1.54%	19,718,523
Jul 30, 2025	13.71	13.98	13.54	13.63	13.63	-1.30%	22,891,796
Jul 29, 2025	13.50	13.95	13.21	13.81	13.81	2.14%	26,525,430
Jul 28, 2025	13.64	13.77	13.43	13.52	13.52	-0.81%	16,199,260
Jul 25, 2025	13.56	13.94	13.44	13.63	13.63	1.11%	24,469,986
Jul 24, 2025	13.19	13.53	13.19	13.48	13.48	2.35%	21,082,966
Jul 23, 2025	13.21	13.41	13.04	13.17	13.17	-0.23%	17,926,002
Jul 22, 2025	13.42	13.57	13.13	13.20	13.20	-1.49%	22,115,131
Jul 21, 2025	13.26	13.45	13.13	13.40	13.40	-	19,280,830
Jul 18, 2025	13.60	13.65	13.36	13.40	13.40	-0.96%	19,927,724
Jul 17, 2025	13.47	13.69	13.43	13.53	13.53	-0.66%	32,839,571
Jul 16, 2025	13.10	13.68	12.95	13.62	13.62	3.89%	47,843,669
Jul 15, 2025	13.16	13.20	12.82	13.11	13.11	-0.38%	23,532,477