Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	96.78	99.97	95.65	95.93	95.93	-2.40%	111,842
May 14, 2026	98.26	99.90	96.34	98.29	98.29	1.19%	118,248
May 13, 2026	95.03	97.77	95.03	97.13	97.13	2.24%	146,246
May 12, 2026	96.00	96.00	93.90	95.00	95.00	-1.04%	101,512
May 11, 2026	96.00	96.15	95.02	96.00	96.00	0.10%	61,842
May 8, 2026	95.51	96.62	94.78	95.90	95.90	0.62%	140,800
May 7, 2026	94.40	98.56	93.00	95.31	95.31	5.13%	241,800
May 6, 2026	90.95	91.59	90.27	90.66	90.66	1.05%	107,200
May 5, 2026	91.47	91.76	89.72	89.72	89.72	-1.59%	135,931
May 4, 2026	88.97	91.36	88.97	91.17	91.17	1.77%	175,000
May 1, 2026	90.88	90.88	87.00	89.58	89.58	-1.44%	112,600
Apr 30, 2026	84.83	91.20	84.51	90.89	90.89	8.28%	319,935
Apr 29, 2026	83.70	84.41	81.59	83.94	83.94	-0.08%	100,200
Apr 28, 2026	84.98	85.57	83.63	84.01	84.01	-1.58%	92,200
Apr 27, 2026	85.75	86.36	85.01	85.36	85.36	-0.09%	82,800
Apr 24, 2026	86.20	86.20	84.18	85.44	85.44	-0.48%	78,500
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%	106,800
Apr 21, 2026	84.50	85.57	84.05	84.16	84.16	-0.01%	127,700
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%	241,100
Apr 16, 2026	80.00	81.48	79.50	80.50	80.50	3.64%	349,300
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%	67,000
Apr 10, 2026	87.50	87.66	86.70	87.37	87.37	0.23%	44,900
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%	104,900
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%	82,800
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%	157,500
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%	133,700
Mar 20, 2026	83.48	83.86	81.36	81.68	81.41	-2.76%	173,000
Mar 19, 2026	84.77	84.90	82.77	84.00	83.72	-1.71%	96,700
Mar 18, 2026	86.23	86.60	85.09	85.46	85.17	-1.38%	92,700
Mar 17, 2026	86.47	87.52	86.38	86.66	86.37	-0.28%	111,600
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%	111,600
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%	74,300
Mar 10, 2026	87.21	89.94	87.21	88.55	88.25	1.54%	90,700
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