Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	40.33	41.46	40.00	40.36	40.36	1.13%	924,187
Oct 14, 2025	39.20	40.12	38.57	39.91	39.91	-0.08%	995,189
Oct 13, 2025	39.85	40.05	38.89	39.94	39.94	1.09%	752,622
Oct 10, 2025	40.35	40.74	39.50	39.51	39.51	-1.29%	596,423
Oct 9, 2025	40.88	41.19	39.95	40.03	40.03	-2.09%	560,257
Oct 8, 2025	40.04	41.00	39.71	40.88	40.88	2.10%	786,410
Oct 7, 2025	41.11	41.55	39.90	40.04	40.04	-3.19%	837,751
Oct 6, 2025	42.01	42.87	41.17	41.36	41.36	-0.24%	1,400,113
Oct 3, 2025	40.23	41.96	39.71	41.46	41.46	3.57%	1,206,178
Oct 2, 2025	39.32	40.12	38.72	40.03	40.03	1.24%	1,190,213
Oct 1, 2025	39.10	40.01	38.77	39.54	39.54	2.33%	2,260,660
Sep 30, 2025	38.63	38.82	37.85	38.64	38.64	-0.95%	1,554,252
Sep 29, 2025	38.43	39.57	37.75	39.01	38.49	1.99%	1,213,494
Sep 26, 2025	37.80	39.70	37.54	38.25	37.74	2.00%	1,171,137
Sep 25, 2025	37.35	37.84	36.66	37.50	37.00	0.40%	1,328,232
Sep 24, 2025	38.77	39.57	36.99	37.35	36.85	-4.18%	1,924,038
Sep 23, 2025	40.14	40.40	38.95	38.98	38.46	-3.51%	1,300,081
Sep 22, 2025	40.02	40.61	39.45	40.40	39.86	0.05%	1,096,853
Sep 19, 2025	40.44	40.64	39.84	40.38	39.84	-0.27%	2,755,867
Sep 18, 2025	41.63	42.61	40.45	40.49	39.95	-2.43%	1,614,253
Sep 17, 2025	42.82	44.01	41.46	41.50	40.94	-3.42%	1,738,440
Sep 16, 2025	42.62	43.24	42.28	42.97	42.39	1.20%	1,799,243
Sep 15, 2025	41.92	42.91	41.78	42.46	41.89	1.60%	1,090,877
Sep 12, 2025	42.24	42.35	41.07	41.79	41.23	-1.42%	1,187,089
Sep 11, 2025	42.13	43.73	41.70	42.39	41.82	1.02%	1,858,422
Sep 10, 2025	41.78	42.43	41.36	41.96	41.40	0.60%	1,236,137
Sep 9, 2025	39.79	41.89	39.66	41.71	41.15	4.35%	1,190,772
Sep 8, 2025	40.22	40.95	39.87	39.97	39.43	-1.53%	1,020,422
Sep 5, 2025	40.55	41.36	39.87	40.59	40.04	0.32%	889,246
Sep 4, 2025	41.02	41.26	40.43	40.46	39.92	-1.34%	1,118,877
Sep 3, 2025	40.64	41.40	40.38	41.01	40.46	0.12%	657,767
Sep 2, 2025	41.65	41.90	40.74	40.96	40.41	-2.27%	760,305
Aug 29, 2025	41.52	42.32	41.43	41.91	41.35	0.87%	1,096,285
Aug 28, 2025	41.57	41.63	40.94	41.55	40.99	-0.53%	720,701
Aug 27, 2025	40.73	41.78	40.41	41.77	41.21	2.60%	944,254
Aug 26, 2025	41.50	42.67	40.59	40.71	40.16	-2.54%	2,384,612
Aug 25, 2025	40.72	41.84	40.08	41.77	41.21	3.70%	1,148,433
Aug 22, 2025	38.97	40.84	38.97	40.28	39.74	3.04%	859,691
Aug 21, 2025	39.22	39.59	38.83	39.09	38.56	-0.23%	880,814
Aug 20, 2025	40.17	40.69	39.10	39.18	38.65	-2.10%	712,391
Aug 19, 2025	39.92	40.67	39.67	40.02	39.48	1.60%	789,616
Aug 18, 2025	40.76	41.11	39.37	39.39	38.86	-3.22%	915,128
Aug 15, 2025	40.46	41.14	40.30	40.70	40.15	1.17%	930,820
Aug 14, 2025	40.67	40.98	40.22	40.23	39.69	-2.59%	821,430
Aug 13, 2025	40.56	41.74	40.00	41.30	40.74	1.75%	1,618,495
Aug 12, 2025	41.04	41.24	40.10	40.59	40.04	1.25%	1,404,417
Aug 11, 2025	40.61	42.03	40.06	40.09	39.55	-3.72%	1,393,431
Aug 8, 2025	43.18	44.60	41.54	41.64	41.08	-2.71%	1,702,841
Aug 7, 2025	44.73	44.87	42.07	42.80	42.22	-4.23%	2,231,370
Aug 6, 2025	43.09	45.10	42.30	44.69	44.09	0.56%	2,433,978