Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	97.70	98.41	96.66	97.93	97.93	-0.44%	94,540
Sep 14, 2026	100.02	100.15	98.09	98.36	98.36	-1.60%	80,612
Sep 11, 2026	99.05	100.29	98.29	99.96	99.96	1.74%	97,383
Sep 10, 2026	98.12	98.79	97.69	98.25	98.25	-0.40%	131,146
Sep 9, 2026	99.14	99.98	98.21	98.64	98.64	-1.09%	153,321
Sep 8, 2026	102.55	103.22	99.28	99.73	99.73	-3.11%	120,338
Sep 4, 2026	99.75	103.24	99.75	102.93	102.93	2.73%	113,608
Sep 3, 2026	99.13	100.87	98.45	100.19	100.19	1.13%	169,069
Sep 2, 2026	96.17	99.82	96.17	99.07	99.07	2.82%	171,687
Sep 1, 2026	98.21	98.22	95.77	96.35	96.35	-2.42%	120,240
Aug 31, 2026	98.83	100.44	98.11	98.74	98.74	-0.32%	149,138
Aug 28, 2026	98.84	99.33	97.79	99.06	99.06	0.69%	173,096
Aug 27, 2026	97.18	99.30	95.96	98.38	98.38	1.54%	209,424
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