Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	86.20	86.20	84.18	85.44	85.44	-0.48%	78,457
Apr 23, 2026	85.36	86.23	85.04	85.85	85.85	1.42%	134,424
Apr 22, 2026	85.18	85.34	84.44	84.65	84.65	0.58%	106,799
Apr 21, 2026	84.50	85.57	84.05	84.16	84.16	-0.01%	127,673
Apr 20, 2026	82.09	84.68	82.09	84.17	84.17	2.01%	163,940
Apr 17, 2026	80.42	83.00	80.11	82.51	82.51	2.50%	241,080
Apr 16, 2026	80.00	81.48	79.50	80.50	80.50	3.64%	349,663
Apr 15, 2026	85.00	85.00	77.29	77.67	77.67	-12.64%	459,732
Apr 14, 2026	88.39	89.21	88.00	88.91	88.91	0.50%	79,405
Apr 13, 2026	86.54	88.66	86.54	88.47	88.47	1.26%	66,987
Apr 10, 2026	87.50	87.66	86.70	87.37	87.37	0.23%	44,865
Apr 9, 2026	85.98	87.78	85.92	87.17	87.17	0.40%	114,620
Apr 8, 2026	84.50	88.00	84.06	86.82	86.82	4.63%	131,010
Apr 7, 2026	85.04	85.09	82.48	82.98	82.98	-3.17%	225,525
Apr 6, 2026	86.03	86.66	85.43	85.70	85.70	-1.00%	69,014
Apr 2, 2026	86.80	87.82	85.53	86.57	86.57	-2.50%	101,542
Apr 1, 2026	86.95	89.05	86.76	88.79	88.79	3.04%	104,857
Mar 31, 2026	84.58	86.68	84.58	86.17	86.17	2.41%	84,738
Mar 30, 2026	86.06	86.06	83.81	84.14	84.14	-0.75%	83,065
Mar 27, 2026	85.19	86.18	84.55	84.78	84.78	-1.80%	62,946
Mar 26, 2026	86.50	87.51	85.57	86.33	86.04	-0.48%	157,481
Mar 25, 2026	85.78	87.14	85.32	86.75	86.46	2.06%	71,717
Mar 24, 2026	83.40	85.48	83.40	85.00	84.71	1.13%	43,134
Mar 23, 2026	82.27	84.27	82.27	84.05	83.77	2.90%	133,680
Mar 20, 2026	83.48	83.86	81.36	81.68	81.41	-2.76%	172,966
Mar 19, 2026	84.77	84.90	82.77	84.00	83.72	-1.71%	96,662
Mar 18, 2026	86.23	86.60	85.09	85.46	85.17	-1.38%	92,669
Mar 17, 2026	86.47	87.52	86.38	86.66	86.37	-0.28%	111,558
Mar 16, 2026	87.16	88.31	86.72	86.90	86.61	-0.24%	132,219
Mar 13, 2026	87.50	88.76	86.63	87.11	86.82	-1.34%	111,587
Mar 12, 2026	88.09	89.42	88.07	88.29	87.99	-0.90%	105,806
Mar 11, 2026	87.70	89.97	87.70	89.09	88.79	0.61%	74,270
Mar 10, 2026	87.21	89.94	87.21	88.55	88.25	1.54%	90,688
Mar 9, 2026	86.31	87.45	85.21	87.21	86.92	-1.39%	108,625
Mar 6, 2026	92.96	93.08	87.79	88.44	88.14	-7.10%	164,502
Mar 5, 2026	95.48	98.65	93.31	95.20	94.88	2.72%	204,315
Mar 4, 2026	93.02	94.82	91.68	92.68	92.37	-0.08%	120,441
Mar 3, 2026	93.37	93.54	90.25	92.75	92.44	-2.06%	92,891
Mar 2, 2026	93.01	94.77	92.04	94.70	94.38	0.73%	88,305
Feb 27, 2026	93.77	94.01	92.90	94.01	93.69	-0.70%	106,472
Feb 26, 2026	94.00	95.07	93.62	94.67	94.35	0.64%	105,252
Feb 25, 2026	94.32	94.48	92.79	94.07	93.75	-0.92%	60,075
Feb 24, 2026	93.69	94.94	93.26	94.94	94.62	1.74%	68,813
Feb 23, 2026	92.78	93.64	91.31	93.32	93.01	-0.22%	78,726
Feb 20, 2026	92.63	94.65	92.33	93.53	93.22	0.45%	243,098
Feb 19, 2026	91.45	93.35	90.80	93.11	92.80	0.93%	96,159
Feb 18, 2026	94.01	94.09	92.13	92.25	91.94	-1.19%	84,682
Feb 17, 2026	94.24	94.24	91.51	93.36	93.05	-1.63%	185,510
Feb 13, 2026	90.13	95.18	90.13	94.91	94.59	5.48%	200,747
Feb 12, 2026	91.01	91.70	88.88	89.98	89.68	-1.23%	107,700