Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	103.56	103.87	102.90	103.71	-	-0.90%	68,753
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
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