Linx S.A. (LINX)
NYSE: LINX
· Real-Time Price · USD
7.50
-0.09 (-1.15%)
At close: Apr 24, 2025, 3:47 PM
LINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2021 | 7.61 | 7.61 | 7.24 | 7.50 | 7.50 | -2.60% | 500,433 |
| Jun 24, 2021 | 7.54 | 7.71 | 7.54 | 7.70 | 7.70 | 1.99% | 24,674 |
| Jun 23, 2021 | 7.56 | 7.62 | 7.54 | 7.55 | 7.55 | 0.00% | 22,756 |
| Jun 22, 2021 | 7.46 | 7.55 | 7.45 | 7.55 | 7.55 | 0.40% | 63,148 |
| Jun 21, 2021 | 7.52 | 7.54 | 7.43 | 7.52 | 7.52 | 0.94% | 47,627 |
| Jun 18, 2021 | 7.51 | 7.54 | 7.42 | 7.45 | 7.45 | -0.67% | 113,887 |
| Jun 17, 2021 | 7.46 | 7.50 | 7.31 | 7.50 | 7.50 | 0.67% | 90,626 |
| Jun 16, 2021 | 7.36 | 7.45 | 7.35 | 7.45 | 7.45 | 0.54% | 29,074 |
| Jun 15, 2021 | 7.34 | 7.41 | 7.32 | 7.41 | 7.41 | -0.13% | 23,400 |
| Jun 14, 2021 | 7.33 | 7.42 | 7.33 | 7.42 | 7.42 | 0.95% | 2,728 |
| Jun 11, 2021 | 7.30 | 7.35 | 7.19 | 7.35 | 7.35 | 0.00% | 10,660 |
| Jun 10, 2021 | 7.32 | 7.36 | 7.25 | 7.35 | 7.35 | 0.68% | 16,973 |
| Jun 9, 2021 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -1.88% | 9,131 |
| Jun 8, 2021 | 7.38 | 7.46 | 7.33 | 7.44 | 7.44 | 0.40% | 8,110 |
| Jun 7, 2021 | 7.40 | 7.41 | 7.16 | 7.41 | 7.41 | -0.94% | 19,966 |
| Jun 4, 2021 | 7.39 | 7.48 | 7.24 | 7.48 | 7.48 | 3.89% | 25,657 |
| Jun 3, 2021 | 7.23 | 7.30 | 7.20 | 7.20 | 7.20 | -1.91% | 3,946 |
| Jun 2, 2021 | 7.19 | 7.39 | 7.19 | 7.34 | 7.34 | 0.55% | 15,745 |
| Jun 1, 2021 | 7.23 | 7.30 | 7.21 | 7.30 | 7.30 | 1.11% | 15,814 |
| May 28, 2021 | 7.15 | 7.22 | 7.05 | 7.22 | 7.22 | 0.98% | 13,303 |