Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	44.17	44.52	43.51	43.69	43.69	0.09%	665,101
Jun 13, 2025	45.30	45.42	43.14	43.65	43.65	-3.94%	807,663
Jun 12, 2025	44.07	45.59	44.07	45.44	45.44	0.31%	1,583,024
Jun 11, 2025	45.30	45.77	45.20	45.30	45.30	-0.26%	900,273
Jun 10, 2025	45.16	46.99	45.15	45.42	45.42	0.28%	1,000,304
Jun 9, 2025	45.42	45.67	44.74	45.30	45.30	1.13%	582,955
Jun 6, 2025	44.15	45.00	44.00	44.79	44.79	1.93%	526,951
Jun 5, 2025	44.00	44.90	43.30	43.94	43.94	-0.41%	767,730
Jun 4, 2025	43.09	44.48	42.87	44.12	44.12	2.60%	1,017,196
Jun 3, 2025	42.82	43.52	42.54	43.00	43.00	-0.05%	716,352
Jun 2, 2025	41.99	43.29	41.88	43.02	43.02	0.77%	1,249,437
May 30, 2025	43.56	44.00	42.45	42.69	42.69	-2.82%	862,221
May 29, 2025	44.25	45.09	43.82	43.93	43.93	-0.16%	504,874
May 28, 2025	45.22	45.26	43.98	44.00	44.00	-2.65%	600,533
May 27, 2025	46.26	46.26	44.95	45.20	45.20	-0.02%	1,099,470
May 23, 2025	45.35	46.27	44.93	45.21	45.21	-0.94%	704,303
May 22, 2025	45.16	46.01	44.97	45.64	45.64	0.37%	874,526
May 21, 2025	47.23	48.02	45.33	45.47	45.47	-4.49%	1,010,402
May 20, 2025	47.73	48.72	47.39	47.61	47.61	-0.58%	474,734
May 19, 2025	46.44	48.04	46.44	47.89	47.89	0.55%	521,469
May 16, 2025	47.60	47.68	46.48	47.63	47.63	0.70%	1,098,274
May 15, 2025	45.67	47.38	45.53	47.30	47.30	3.14%	512,817
May 14, 2025	46.67	46.73	45.41	45.86	45.86	-1.55%	1,016,555
May 13, 2025	47.40	47.53	46.26	46.58	46.58	-2.04%	908,584
May 12, 2025	47.90	48.45	47.10	47.55	47.55	4.23%	1,051,089
May 9, 2025	44.69	45.80	44.53	45.62	45.62	2.04%	944,508
May 8, 2025	45.19	45.70	43.00	44.71	44.71	1.75%	1,347,360
May 7, 2025	44.56	45.26	43.85	43.94	43.94	0.37%	1,170,041
May 6, 2025	44.07	44.11	42.05	43.78	43.78	-1.13%	2,076,997
May 5, 2025	44.45	45.51	44.00	44.28	44.28	-2.21%	1,401,188
May 2, 2025	47.36	48.45	44.95	45.28	45.28	-4.11%	2,084,044
May 1, 2025	48.06	49.74	46.30	47.22	47.22	-2.09%	1,601,224
Apr 30, 2025	55.28	55.28	47.88	48.23	48.23	-14.62%	4,279,131
Apr 29, 2025	56.46	57.20	55.17	56.49	56.49	1.45%	988,377
Apr 28, 2025	55.83	57.00	55.03	55.68	55.68	-0.30%	499,260
Apr 25, 2025	56.16	56.49	55.37	55.85	55.85	-0.94%	518,618
Apr 24, 2025	56.72	57.00	55.85	56.38	56.38	-0.28%	577,295
Apr 23, 2025	57.19	58.86	55.94	56.54	56.54	0.87%	760,644
Apr 22, 2025	55.58	56.47	55.37	56.05	56.05	1.85%	487,693
Apr 21, 2025	55.28	55.89	53.77	55.03	55.03	-1.57%	429,055
Apr 17, 2025	55.23	56.68	55.23	55.91	55.91	1.87%	461,169
Apr 16, 2025	54.01	55.10	53.46	54.89	54.89	1.64%	488,070
Apr 15, 2025	53.88	54.45	53.11	54.00	54.00	-0.59%	341,610
Apr 14, 2025	54.53	55.59	53.95	54.32	54.32	1.15%	464,892
Apr 11, 2025	52.45	53.78	50.71	53.70	53.70	2.83%	660,037
Apr 10, 2025	52.64	53.00	50.91	52.22	52.22	-4.57%	1,110,255
Apr 9, 2025	48.95	54.81	46.63	54.72	54.72	11.67%	1,483,499
Apr 8, 2025	52.48	52.99	47.91	49.00	49.00	-4.39%	2,316,197
Apr 7, 2025	52.62	54.17	50.23	51.25	51.25	-5.70%	1,450,289
Apr 4, 2025	55.86	55.86	53.25	54.35	54.35	-3.65%	2,029,718