Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	106.40	106.42	102.60	103.00	103.00	-4.32%	100,447
Aug 5, 2026	105.42	108.29	105.42	107.65	107.65	1.87%	122,296
Aug 4, 2026	104.09	106.12	103.06	105.67	105.67	2.21%	198,316
Jul 31, 2026	104.72	104.72	101.48	103.39	103.39	-1.55%	138,816
Jul 30, 2026	105.69	106.04	104.06	105.02	105.02	0.81%	63,218
Jul 29, 2026	104.99	105.86	103.31	104.18	104.18	-0.81%	119,388
Jul 28, 2026	101.51	105.04	101.51	105.03	105.03	2.18%	130,598
Jul 27, 2026	101.75	102.98	100.66	102.79	102.79	1.18%	112,075
Jul 24, 2026	101.91	102.45	101.21	101.59	101.59	-0.26%	62,311
Jul 23, 2026	103.97	104.46	101.02	101.85	101.85	-2.80%	114,185
Jul 22, 2026	105.36	106.16	104.32	104.78	104.78	-1.29%	151,922
Jul 21, 2026	103.60	106.23	103.42	106.15	106.15	2.97%	115,847
Jul 20, 2026	104.96	104.96	103.00	103.09	103.09	-0.55%	103,210
Jul 17, 2026	103.56	103.87	102.90	103.66	103.66	-0.95%	84,106
Jul 16, 2026	103.02	104.88	102.76	104.65	104.65	1.17%	81,747
Jul 15, 2026	101.00	103.44	101.00	103.44	103.44	1.91%	75,716
Jul 14, 2026	99.50	101.75	98.58	101.50	101.50	1.61%	119,867
Jul 13, 2026	100.96	101.84	99.70	99.89	99.89	-1.40%	123,114
Jul 10, 2026	101.00	102.06	100.54	101.31	101.31	0.89%	63,827
Jul 9, 2026	100.32	101.25	100.00	100.42	100.42	1.39%	108,531
Jul 8, 2026	100.91	102.46	98.78	99.04	99.04	-2.14%	137,613
Jul 7, 2026	99.35	101.24	99.07	101.21	101.21	1.28%	212,987
Jul 6, 2026	96.50	100.34	96.35	99.93	99.93	3.58%	113,827
Jul 3, 2026	95.28	97.58	95.28	96.48	96.48	0.98%	37,468
Jul 2, 2026	99.54	99.67	94.72	95.54	95.54	-5.00%	193,135
Jun 30, 2026	99.05	100.79	99.05	100.57	100.57	1.53%	151,457
Jun 29, 2026	97.68	99.60	97.48	99.05	99.05	0.39%	70,348
Jun 26, 2026	99.23	100.00	97.86	98.67	98.67	-1.52%	81,911
Jun 25, 2026	99.93	103.15	99.93	100.19	100.19	-0.33%	70,349
Jun 24, 2026	101.18	102.84	99.63	100.52	100.52	-0.60%	87,045
Jun 23, 2026	101.52	102.01	99.74	101.13	101.13	-1.29%	160,079
Jun 22, 2026	101.93	105.21	101.92	102.45	102.45	-0.01%	100,573
Jun 19, 2026	100.41	102.61	100.41	102.46	102.46	2.11%	606,175
Jun 18, 2026	100.05	102.31	100.05	100.34	100.34	-0.39%	142,192
Jun 17, 2026	102.13	103.12	100.43	100.73	100.73	-1.73%	94,215
Jun 16, 2026	103.03	104.32	102.28	102.50	102.50	-0.38%	95,133
Jun 15, 2026	103.97	104.76	102.39	102.89	102.89	-0.07%	114,886
Jun 12, 2026	101.99	103.85	101.98	102.96	102.96	0.79%	92,030
Jun 11, 2026	101.18	102.81	100.12	102.15	102.15	1.01%	125,928
Jun 10, 2026	102.70	103.56	100.83	101.13	101.13	-2.17%	99,127
Jun 9, 2026	105.00	106.30	101.59	103.37	103.37	-1.51%	158,259
Jun 8, 2026	104.47	106.08	104.47	104.95	104.95	1.46%	178,415
Jun 5, 2026	104.03	104.73	102.85	103.44	103.44	-1.93%	55,012
Jun 4, 2026	103.01	105.72	102.17	105.48	105.48	0.35%	126,095
Jun 3, 2026	104.05	107.12	104.01	105.11	105.11	0.30%	126,210
Jun 2, 2026	102.94	106.18	100.84	104.80	104.80	1.75%	126,951
Jun 1, 2026	102.44	104.27	102.08	103.00	103.00	0.98%	139,624
May 29, 2026	101.69	103.19	101.69	102.00	102.00	-0.09%	133,327
May 28, 2026	101.59	102.79	100.91	102.09	102.09	-0.21%	116,435
May 27, 2026	101.85	102.70	100.98	102.30	102.30	2.40%	87,412