Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
420.51
+5.19 (1.25%)
At close: Nov 7, 2025, 4:00 PM EST
421.20
+0.69 (0.16%)
Pre-market: Nov 10, 2025, 6:22 AM EST
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 417.00 | 422.82 | 414.00 | 420.51 | 420.51 | 1.25% | 2,490,949 |
| Nov 6, 2025 | 416.35 | 419.49 | 413.59 | 415.32 | 415.32 | -0.70% | 3,444,026 |
| Nov 5, 2025 | 416.29 | 419.79 | 415.00 | 418.23 | 418.23 | 0.07% | 3,074,569 |
| Nov 4, 2025 | 416.17 | 421.32 | 414.00 | 417.94 | 417.94 | 1.40% | 3,483,524 |
| Nov 3, 2025 | 422.25 | 422.25 | 409.00 | 412.18 | 412.18 | -1.46% | 4,908,125 |
| Oct 31, 2025 | 425.00 | 426.41 | 414.47 | 418.30 | 418.30 | -2.70% | 4,072,953 |
| Oct 30, 2025 | 432.45 | 435.19 | 428.61 | 429.91 | 429.91 | -0.49% | 3,635,314 |
| Oct 29, 2025 | 438.79 | 439.44 | 431.22 | 432.01 | 432.01 | -2.42% | 4,087,235 |
| Oct 28, 2025 | 445.47 | 447.22 | 441.99 | 442.72 | 442.72 | -0.47% | 2,110,529 |
| Oct 27, 2025 | 447.65 | 450.15 | 444.26 | 444.82 | 444.82 | -0.26% | 2,337,828 |
| Oct 24, 2025 | 449.54 | 450.40 | 445.59 | 446.00 | 446.00 | -0.91% | 1,593,424 |
| Oct 23, 2025 | 452.58 | 452.67 | 448.66 | 450.08 | 450.08 | 0.04% | 1,526,952 |
| Oct 22, 2025 | 450.33 | 455.08 | 447.75 | 449.92 | 449.92 | -0.04% | 1,856,806 |
| Oct 21, 2025 | 450.55 | 452.45 | 448.38 | 450.08 | 450.08 | -0.33% | 1,766,104 |
| Oct 20, 2025 | 452.36 | 455.24 | 449.71 | 451.56 | 451.56 | 0.15% | 1,895,917 |
| Oct 17, 2025 | 444.20 | 451.33 | 442.89 | 450.89 | 450.89 | 1.50% | 2,365,290 |
| Oct 16, 2025 | 452.04 | 452.47 | 440.95 | 444.24 | 444.24 | -1.59% | 3,034,026 |
| Oct 15, 2025 | 459.03 | 461.53 | 450.79 | 451.42 | 451.42 | -1.70% | 1,838,094 |
| Oct 14, 2025 | 453.25 | 462.07 | 453.07 | 459.25 | 459.25 | 0.57% | 1,664,829 |
| Oct 13, 2025 | 456.56 | 459.80 | 455.00 | 456.64 | 456.64 | 0.62% | 1,287,387 |
| Oct 10, 2025 | 458.07 | 463.04 | 452.92 | 453.82 | 453.82 | -0.95% | 2,038,864 |
| Oct 9, 2025 | 467.85 | 470.00 | 457.51 | 458.16 | 458.16 | -2.07% | 1,500,040 |
| Oct 8, 2025 | 470.31 | 471.69 | 467.53 | 467.83 | 467.83 | -0.54% | 1,208,561 |
| Oct 7, 2025 | 468.10 | 470.57 | 465.89 | 470.37 | 470.37 | 0.39% | 1,283,351 |
| Oct 6, 2025 | 466.73 | 470.57 | 465.10 | 468.55 | 468.55 | 0.39% | 1,539,321 |
| Oct 3, 2025 | 467.02 | 469.43 | 463.00 | 466.73 | 466.73 | -0.59% | 1,250,654 |
| Oct 2, 2025 | 463.43 | 470.29 | 462.95 | 469.48 | 469.48 | 0.57% | 1,677,562 |
| Oct 1, 2025 | 472.78 | 475.08 | 460.80 | 466.81 | 466.81 | -1.72% | 2,286,159 |
| Sep 30, 2025 | 473.70 | 478.78 | 473.23 | 475.00 | 475.00 | -0.31% | 2,171,280 |
| Sep 29, 2025 | 474.74 | 476.71 | 471.40 | 476.49 | 476.49 | 0.44% | 1,859,873 |
| Sep 26, 2025 | 472.73 | 475.16 | 470.72 | 474.41 | 474.41 | 0.13% | 1,476,401 |
| Sep 25, 2025 | 474.13 | 476.35 | 469.91 | 473.78 | 473.78 | -0.07% | 1,536,846 |
| Sep 24, 2025 | 479.60 | 481.74 | 473.32 | 474.13 | 474.13 | -1.21% | 1,579,448 |
| Sep 23, 2025 | 478.42 | 482.97 | 474.65 | 479.94 | 479.94 | 0.46% | 1,462,920 |
| Sep 22, 2025 | 476.98 | 478.68 | 474.29 | 477.76 | 477.76 | -0.26% | 1,562,741 |
| Sep 19, 2025 | 477.51 | 480.88 | 474.00 | 479.01 | 479.01 | 0.63% | 3,742,089 |
| Sep 18, 2025 | 478.89 | 479.94 | 471.30 | 476.00 | 476.00 | -0.80% | 1,650,959 |
| Sep 17, 2025 | 473.90 | 481.38 | 472.01 | 479.86 | 479.86 | 1.78% | 1,698,954 |
| Sep 16, 2025 | 476.44 | 478.44 | 470.90 | 471.47 | 471.47 | -1.10% | 1,470,549 |
| Sep 15, 2025 | 481.38 | 483.30 | 475.52 | 476.73 | 476.73 | -1.10% | 1,130,753 |
| Sep 12, 2025 | 479.16 | 483.92 | 479.14 | 482.04 | 482.04 | -0.32% | 2,069,712 |
| Sep 11, 2025 | 472.91 | 484.44 | 472.48 | 483.59 | 483.59 | 2.30% | 1,907,357 |
| Sep 10, 2025 | 472.93 | 474.93 | 469.49 | 472.70 | 472.70 | -0.16% | 1,551,574 |
| Sep 9, 2025 | 473.12 | 474.52 | 470.38 | 473.44 | 473.44 | -0.25% | 2,966,407 |
| Sep 8, 2025 | 469.66 | 475.07 | 466.60 | 474.63 | 474.63 | 1.09% | 1,677,227 |
| Sep 5, 2025 | 471.15 | 475.05 | 466.59 | 469.52 | 469.52 | -0.61% | 1,066,225 |
| Sep 4, 2025 | 470.76 | 472.93 | 468.61 | 472.39 | 472.39 | 0.13% | 1,660,620 |
| Sep 3, 2025 | 471.81 | 474.23 | 470.00 | 471.78 | 470.29 | -0.50% | 1,392,470 |
| Sep 2, 2025 | 477.17 | 477.17 | 472.50 | 474.14 | 472.64 | -0.87% | 1,262,546 |
| Aug 29, 2025 | 482.18 | 483.32 | 477.00 | 478.29 | 476.78 | -0.80% | 2,058,214 |