Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	97.95	98.83	96.12	96.89	96.89	-1.41%	129,619
Aug 25, 2026	100.00	100.90	97.76	98.28	98.28	-1.35%	172,113
Aug 24, 2026	107.94	108.85	98.83	99.62	99.62	-8.34%	291,447
Aug 21, 2026	104.48	110.58	104.45	109.00	108.68	4.21%	403,228
Aug 20, 2026	103.73	104.93	102.20	104.60	104.29	-0.38%	138,793
Aug 19, 2026	105.66	107.98	104.70	105.00	104.69	-0.39%	155,082
Aug 18, 2026	106.94	107.60	104.99	105.41	105.10	-1.06%	157,842
Aug 17, 2026	105.63	107.75	105.54	106.54	106.23	0.63%	160,823
Aug 14, 2026	104.00	105.87	103.21	105.87	105.56	1.77%	121,880
Aug 13, 2026	105.01	106.50	100.26	104.03	103.72	-2.84%	366,523
Aug 12, 2026	105.82	107.44	105.54	107.07	106.76	1.18%	171,319
Aug 11, 2026	105.39	107.30	105.04	105.82	105.51	0.42%	198,574
Aug 10, 2026	105.67	106.66	104.89	105.38	105.07	-0.27%	107,390
Aug 7, 2026	103.00	105.86	103.00	105.66	105.35	2.58%	66,518
Aug 6, 2026	106.40	106.42	102.60	103.00	102.70	-4.32%	100,447
Aug 5, 2026	105.42	108.29	105.42	107.65	107.33	1.87%	122,296
Aug 4, 2026	104.09	106.12	103.06	105.67	105.36	2.21%	200,524
Jul 31, 2026	104.72	104.72	101.48	103.39	103.09	-1.55%	138,816
Jul 30, 2026	105.69	106.04	104.06	105.02	104.71	0.81%	63,218
Jul 29, 2026	104.99	105.86	103.31	104.18	103.87	-0.81%	119,388
Jul 28, 2026	101.51	105.04	101.51	105.03	104.72	2.18%	130,598
Jul 27, 2026	101.75	102.98	100.66	102.79	102.49	1.18%	112,075
Jul 24, 2026	101.91	102.45	101.21	101.59	101.29	-0.26%	62,311
Jul 23, 2026	103.97	104.46	101.02	101.85	101.55	-2.80%	114,185
Jul 22, 2026	105.36	106.16	104.32	104.78	104.47	-1.29%	151,922
Jul 21, 2026	103.60	106.23	103.42	106.15	105.84	2.97%	115,847
Jul 20, 2026	104.96	104.96	103.00	103.09	102.79	-0.55%	103,210
Jul 17, 2026	103.56	103.87	102.90	103.66	103.36	-0.95%	84,106
Jul 16, 2026	103.02	104.88	102.76	104.65	104.34	1.17%	81,747
Jul 15, 2026	101.00	103.44	101.00	103.44	103.14	1.91%	75,716
Jul 14, 2026	99.50	101.75	98.58	101.50	101.20	1.61%	119,867
Jul 13, 2026	100.96	101.84	99.70	99.89	99.60	-1.40%	123,114
Jul 10, 2026	101.00	102.06	100.54	101.31	101.01	0.89%	63,827
Jul 9, 2026	100.32	101.25	100.00	100.42	100.13	1.39%	108,531
Jul 8, 2026	100.91	102.46	98.78	99.04	98.75	-2.14%	137,613
Jul 7, 2026	99.35	101.24	99.07	101.21	100.91	1.28%	212,987
Jul 6, 2026	96.50	100.34	96.35	99.93	99.64	3.58%	113,827
Jul 3, 2026	95.28	97.58	95.28	96.48	96.20	0.98%	37,468
Jul 2, 2026	99.54	99.67	94.72	95.54	95.26	-5.00%	193,135
Jun 30, 2026	99.05	100.79	99.05	100.57	100.27	1.53%	151,457
Jun 29, 2026	97.68	99.60	97.48	99.05	98.76	0.39%	70,348
Jun 26, 2026	99.23	100.00	97.86	98.67	98.38	-1.52%	81,911
Jun 25, 2026	99.93	103.15	99.93	100.19	99.90	-0.33%	70,349
Jun 24, 2026	101.18	102.84	99.63	100.52	100.22	-0.60%	87,045
Jun 23, 2026	101.52	102.01	99.74	101.13	100.83	-1.29%	160,079
Jun 22, 2026	101.93	105.21	101.92	102.45	102.15	-0.01%	100,573
Jun 19, 2026	100.41	102.61	100.41	102.46	102.16	2.11%	606,175
Jun 18, 2026	100.05	102.31	100.05	100.34	100.05	-0.39%	142,192
Jun 17, 2026	102.13	103.12	100.43	100.73	100.43	-1.73%	94,215
Jun 16, 2026	103.03	104.32	102.28	102.50	102.20	-0.38%	95,133