LINC.STLINC.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $63.30 | $64.00 | $63.30 | $63.80 | 53,740 |
| 1/13/2026 | $65.50 | $65.50 | $63.30 | $64.10 | 129,907 |
| 1/12/2026 | $66.00 | $66.20 | $64.90 | $65.80 | 78,138 |
| 1/9/2026 | $66.20 | $66.30 | $65.60 | $66.30 | 52,549 |
| 1/8/2026 | $66.70 | $67.40 | $66.00 | $66.30 | 37,284 |
| 1/7/2026 | $67.70 | $69.00 | $66.70 | $66.80 | 40,928 |
| 1/5/2026 | $68.70 | $68.90 | $67.50 | $67.60 | 30,340 |
| 1/2/2026 | $69.80 | $69.80 | $68.60 | $68.90 | 49,788 |
| 12/30/2025 | $68.20 | $70.30 | $68.20 | $69.70 | 25,843 |
| 12/29/2025 | $69.30 | $70.60 | $68.90 | $70.10 | 46,541 |
| 12/23/2025 | $69.30 | $70.40 | $69.20 | $69.40 | 35,948 |
| 12/22/2025 | $68.10 | $69.40 | $67.80 | $69.20 | 33,226 |
| 12/19/2025 | $67.20 | $68.50 | $66.90 | $68.00 | 23,960 |
| 12/18/2025 | $66.70 | $67.60 | $66.50 | $67.20 | 26,573 |
| 12/17/2025 | $66.40 | $67.40 | $66.00 | $66.60 | 35,890 |
| 12/16/2025 | $67.60 | $68.00 | $66.40 | $66.40 | 75,399 |
| 12/15/2025 | $70.10 | $70.70 | $67.90 | $68.00 | 57,034 |
| 12/12/2025 | $72.20 | $72.20 | $70.10 | $70.10 | 60,950 |
| 12/11/2025 | $69.40 | $72.70 | $69.40 | $72.70 | 118,604 |
| 12/10/2025 | $69.10 | $69.60 | $68.80 | $69.60 | 18,114 |
| 12/9/2025 | $68.60 | $69.40 | $68.50 | $69.40 | 22,722 |
| 12/8/2025 | $69.30 | $69.90 | $68.20 | $68.70 | 55,076 |
| 12/5/2025 | $68.10 | $69.90 | $67.70 | $69.10 | 53,754 |
| 12/4/2025 | $65.70 | $68.00 | $65.70 | $68.00 | 147,988 |
| 12/3/2025 | $67.30 | $67.50 | $65.10 | $65.30 | 80,663 |
| 12/2/2025 | $69.00 | $69.00 | $67.00 | $67.00 | 93,359 |
| 12/1/2025 | $68.00 | $69.00 | $67.00 | $68.40 | 112,236 |
| 11/28/2025 | $68.10 | $69.20 | $68.00 | $68.00 | 140,322 |
| 11/27/2025 | $67.00 | $68.80 | $67.00 | $68.60 | 72,003 |
| 11/26/2025 | $67.40 | $67.80 | $66.50 | $67.30 | 38,012 |
| 11/25/2025 | $67.90 | $67.90 | $66.60 | $67.00 | 58,861 |
| 11/24/2025 | $66.00 | $68.10 | $66.00 | $68.10 | 37,114 |
| 11/21/2025 | $65.80 | $66.80 | $65.10 | $65.70 | 57,967 |
| 11/20/2025 | $67.50 | $68.30 | $66.80 | $66.90 | 48,990 |
| 11/19/2025 | $67.10 | $67.60 | $66.70 | $66.80 | 45,206 |
| 11/18/2025 | $68.00 | $68.20 | $67.00 | $67.20 | 42,036 |
| 11/17/2025 | $69.40 | $70.00 | $68.00 | $68.00 | 57,311 |
| 11/14/2025 | $69.70 | $69.80 | $68.50 | $69.50 | 51,322 |
| 11/13/2025 | $70.60 | $70.90 | $69.80 | $69.90 | 63,979 |
| 11/12/2025 | $70.60 | $71.10 | $70.10 | $70.30 | 39,975 |
| 11/11/2025 | $70.60 | $71.40 | $69.80 | $70.50 | 91,786 |
| 11/10/2025 | $70.00 | $70.90 | $69.70 | $70.50 | 33,949 |
| 11/7/2025 | $69.50 | $70.60 | $69.10 | $69.50 | 49,876 |
| 11/6/2025 | $72.20 | $72.20 | $69.60 | $69.60 | 50,360 |
| 11/5/2025 | $72.40 | $72.80 | $72.00 | $72.00 | 21,717 |
| 11/4/2025 | $73.00 | $73.30 | $71.80 | $72.70 | 26,108 |
| 11/3/2025 | $73.10 | $73.70 | $72.20 | $72.30 | 42,483 |
| 10/31/2025 | $74.20 | $74.20 | $73.00 | $73.00 | 28,550 |
| 10/30/2025 | $73.30 | $74.20 | $72.80 | $73.80 | 18,709 |
| 10/29/2025 | $74.40 | $74.90 | $73.00 | $73.00 | 42,213 |
| 10/28/2025 | $76.30 | $76.80 | $74.30 | $74.50 | 37,156 |
| 10/27/2025 | $76.40 | $77.30 | $75.80 | $76.60 | 121,974 |
| 10/24/2025 | $73.40 | $76.90 | $73.40 | $76.00 | 114,354 |
| 10/23/2025 | $71.70 | $73.30 | $70.90 | $73.20 | 44,584 |
| 10/22/2025 | $71.30 | $72.00 | $71.20 | $71.30 | 19,850 |
| 10/21/2025 | $72.40 | $72.80 | $71.30 | $71.80 | 22,477 |
| 10/20/2025 | $71.10 | $72.40 | $71.10 | $72.40 | 17,454 |
| 10/17/2025 | $72.40 | $72.40 | $69.70 | $71.10 | 46,955 |
| 10/16/2025 | $71.70 | $72.50 | $71.00 | $71.40 | 55,348 |