Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	100.04	101.88	99.44	99.90	99.90	-1.15%	92,952
May 25, 2026	98.91	101.14	98.91	101.06	101.06	2.41%	78,133
May 22, 2026	95.65	98.97	95.64	98.97	98.68	3.87%	104,070
May 21, 2026	93.50	95.28	93.31	95.28	95.00	2.02%	106,743
May 20, 2026	93.92	95.82	93.27	93.39	93.12	-0.48%	78,228
May 19, 2026	95.95	95.99	92.00	93.84	93.57	-2.18%	115,293
May 15, 2026	96.78	99.97	95.65	95.93	95.65	-2.40%	111,842
May 14, 2026	98.26	99.90	96.34	98.29	98.00	1.19%	118,248
May 13, 2026	95.03	97.77	95.03	97.13	96.85	2.24%	146,246
May 12, 2026	96.00	96.00	93.90	95.00	94.72	-1.04%	101,512
May 11, 2026	96.00	96.15	95.02	96.00	95.72	0.10%	61,842
May 8, 2026	95.51	96.62	94.78	95.90	95.62	0.62%	140,751
May 7, 2026	94.40	98.56	93.00	95.31	95.03	5.13%	241,759
May 6, 2026	90.95	91.59	90.27	90.66	90.39	1.05%	107,160
May 5, 2026	91.47	91.76	89.72	89.72	89.46	-1.59%	135,931
May 4, 2026	88.97	91.36	88.97	91.17	90.90	1.77%	174,950
May 1, 2026	90.88	90.88	87.00	89.58	89.32	-1.44%	112,587
Apr 30, 2026	84.83	91.20	84.51	90.89	90.62	8.28%	319,935
Apr 29, 2026	83.70	84.41	81.59	83.94	83.69	-0.08%	100,198
Apr 28, 2026	84.98	85.57	83.63	84.01	83.76	-1.58%	92,180
Apr 27, 2026	85.75	86.36	85.01	85.36	85.11	-0.09%	82,783
Apr 24, 2026	86.20	86.20	84.18	85.44	85.19	-0.48%	78,457
Apr 23, 2026	85.36	86.23	85.04	85.85	85.60	1.42%	134,424
Apr 22, 2026	85.18	85.34	84.44	84.65	84.40	0.58%	106,799
Apr 21, 2026	84.50	85.57	84.05	84.16	83.91	-0.01%	127,673
Apr 20, 2026	82.09	84.68	82.09	84.17	83.92	2.01%	163,940
Apr 17, 2026	80.42	83.00	80.11	82.51	82.27	2.50%	241,080
Apr 16, 2026	80.00	81.48	79.50	80.50	80.26	3.64%	349,263
Apr 15, 2026	85.00	85.00	77.29	77.67	77.44	-12.64%	459,732
Apr 14, 2026	88.39	89.21	88.00	88.91	88.65	0.50%	79,405
Apr 13, 2026	86.54	88.66	86.54	88.47	88.21	1.26%	66,987
Apr 10, 2026	87.50	87.66	86.70	87.37	87.11	0.23%	44,865
Apr 9, 2026	85.98	87.78	85.92	87.17	86.91	0.40%	114,620
Apr 8, 2026	84.50	88.00	84.06	86.82	86.57	4.63%	131,010
Apr 7, 2026	85.04	85.09	82.48	82.98	82.74	-3.17%	225,525
Apr 6, 2026	86.03	86.66	85.43	85.70	85.45	-1.00%	69,014
Apr 2, 2026	86.80	87.82	85.53	86.57	86.32	-2.50%	101,542
Apr 1, 2026	86.95	89.05	86.76	88.79	88.53	3.04%	104,857
Mar 31, 2026	84.58	86.68	84.58	86.17	85.92	2.41%	84,738
Mar 30, 2026	86.06	86.06	83.81	84.14	83.89	-0.75%	82,765
Mar 27, 2026	85.19	86.18	84.55	84.78	84.53	-1.46%	62,946
Mar 26, 2026	86.50	87.51	85.57	86.33	85.79	-0.48%	157,481