Lineage, Inc. (LINE)
NASDAQ: LINE · Real-Time Price · USD
63.86
+0.37 (0.58%)
At close: Nov 20, 2024, 4:00 PM
63.73
-0.13 (-0.20%)
After-hours: Nov 20, 2024, 4:00 PM EST
Lineage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 62.75 | 64.54 | 62.75 | 63.86 | 63.86 | 0.58% | 791,849 |
| Nov 19, 2024 | 63.35 | 64.17 | 62.50 | 63.49 | 63.49 | -0.19% | 1,040,918 |
| Nov 18, 2024 | 63.58 | 64.13 | 63.20 | 63.61 | 63.61 | 0.13% | 842,658 |
| Nov 15, 2024 | 63.23 | 63.95 | 62.65 | 63.53 | 63.53 | 0.62% | 1,776,464 |
| Nov 14, 2024 | 65.00 | 65.45 | 62.91 | 63.14 | 63.14 | -2.53% | 1,914,277 |
| Nov 13, 2024 | 65.60 | 66.08 | 64.48 | 64.78 | 64.78 | -1.27% | 955,998 |
| Nov 12, 2024 | 66.75 | 67.28 | 65.60 | 65.61 | 65.61 | -1.71% | 789,954 |
| Nov 11, 2024 | 66.99 | 68.81 | 66.33 | 66.75 | 66.75 | -0.85% | 900,053 |
| Nov 8, 2024 | 68.00 | 68.41 | 67.02 | 67.32 | 67.32 | -1.12% | 1,265,480 |
| Nov 7, 2024 | 67.91 | 68.77 | 66.94 | 68.08 | 68.08 | 0.41% | 2,173,950 |
| Nov 6, 2024 | 74.61 | 74.61 | 67.53 | 67.80 | 67.80 | -7.35% | 2,975,587 |
| Nov 5, 2024 | 72.02 | 73.22 | 71.90 | 73.18 | 73.18 | 0.88% | 979,639 |
| Nov 4, 2024 | 72.15 | 73.61 | 71.97 | 72.54 | 72.54 | 0.37% | 1,032,227 |
| Nov 1, 2024 | 74.38 | 74.84 | 72.03 | 72.27 | 72.27 | -2.39% | 581,677 |
| Oct 31, 2024 | 75.19 | 75.65 | 73.83 | 74.04 | 74.04 | -1.54% | 488,719 |
| Oct 30, 2024 | 76.10 | 76.57 | 74.53 | 75.20 | 75.20 | -1.18% | 684,261 |
| Oct 29, 2024 | 76.50 | 76.51 | 75.33 | 76.10 | 76.10 | -0.17% | 387,463 |
| Oct 28, 2024 | 76.73 | 76.95 | 76.04 | 76.23 | 76.23 | -0.01% | 395,536 |
| Oct 25, 2024 | 78.61 | 78.61 | 76.09 | 76.24 | 76.24 | -1.87% | 564,468 |
| Oct 24, 2024 | 78.09 | 78.60 | 77.46 | 77.69 | 77.69 | -0.54% | 413,283 |
| Oct 23, 2024 | 78.95 | 79.14 | 77.83 | 78.11 | 78.11 | -1.06% | 412,974 |
| Oct 22, 2024 | 77.10 | 79.00 | 76.50 | 78.95 | 78.95 | 2.53% | 617,575 |
| Oct 21, 2024 | 77.45 | 77.64 | 76.78 | 77.00 | 77.00 | -0.71% | 473,728 |
| Oct 18, 2024 | 76.29 | 77.63 | 76.19 | 77.55 | 77.55 | 1.47% | 407,578 |
| Oct 17, 2024 | 76.89 | 77.42 | 75.83 | 76.43 | 76.43 | -0.35% | 585,536 |
| Oct 16, 2024 | 76.65 | 76.93 | 75.62 | 76.70 | 76.70 | 0.35% | 634,335 |
| Oct 15, 2024 | 76.81 | 77.43 | 76.26 | 76.43 | 76.43 | 0.34% | 605,376 |
| Oct 14, 2024 | 75.22 | 76.77 | 75.09 | 76.17 | 76.17 | 1.20% | 594,743 |
| Oct 11, 2024 | 74.27 | 75.53 | 74.27 | 75.27 | 75.27 | 1.73% | 624,096 |
| Oct 10, 2024 | 74.20 | 75.08 | 73.16 | 73.99 | 73.99 | -0.39% | 1,002,553 |
| Oct 9, 2024 | 75.27 | 75.61 | 73.40 | 74.28 | 74.28 | -1.52% | 845,062 |
| Oct 8, 2024 | 75.06 | 75.74 | 74.78 | 75.43 | 75.43 | 0.48% | 870,987 |
| Oct 7, 2024 | 76.58 | 76.95 | 74.50 | 75.07 | 75.07 | -2.34% | 950,670 |
| Oct 4, 2024 | 77.38 | 77.77 | 76.30 | 76.87 | 76.87 | 0.16% | 1,580,877 |
| Oct 3, 2024 | 75.86 | 77.01 | 75.73 | 76.75 | 76.75 | 1.09% | 2,628,409 |
| Oct 2, 2024 | 76.46 | 77.34 | 75.89 | 75.92 | 75.92 | -1.06% | 2,058,804 |
| Oct 1, 2024 | 78.57 | 79.66 | 76.15 | 76.73 | 76.73 | -2.11% | 2,119,733 |
| Sep 30, 2024 | 77.84 | 79.33 | 77.39 | 78.38 | 78.38 | 0.11% | 2,584,322 |
| Sep 27, 2024 | 78.85 | 80.00 | 78.06 | 78.29 | 77.91 | 0.03% | 1,522,336 |
| Sep 26, 2024 | 79.26 | 80.69 | 78.19 | 78.27 | 77.89 | -0.90% | 849,460 |
| Sep 25, 2024 | 79.77 | 80.57 | 78.75 | 78.98 | 78.60 | -1.00% | 872,923 |
| Sep 24, 2024 | 80.91 | 81.25 | 79.50 | 79.78 | 79.40 | -1.08% | 1,749,360 |
| Sep 23, 2024 | 81.66 | 81.81 | 80.61 | 80.65 | 80.26 | -0.37% | 1,006,850 |
| Sep 20, 2024 | 82.00 | 82.75 | 80.39 | 80.95 | 80.56 | -1.44% | 5,066,157 |
| Sep 19, 2024 | 84.00 | 84.42 | 81.98 | 82.13 | 81.73 | -0.41% | 1,142,805 |
| Sep 18, 2024 | 83.22 | 83.48 | 82.16 | 82.47 | 82.07 | 0.08% | 944,995 |
| Sep 17, 2024 | 83.08 | 83.74 | 82.19 | 82.40 | 82.00 | -0.28% | 595,323 |
| Sep 16, 2024 | 83.88 | 84.86 | 82.50 | 82.63 | 82.23 | -0.74% | 579,591 |
| Sep 13, 2024 | 82.42 | 84.34 | 81.86 | 83.25 | 82.85 | 0.97% | 1,132,350 |
| Sep 12, 2024 | 81.50 | 83.98 | 81.38 | 82.45 | 82.05 | 0.84% | 996,070 |
| Sep 11, 2024 | 81.44 | 82.62 | 80.03 | 81.76 | 81.37 | -0.13% | 704,105 |
| Sep 10, 2024 | 82.30 | 83.25 | 80.94 | 81.87 | 81.48 | -1.14% | 520,175 |
| Sep 9, 2024 | 81.33 | 83.28 | 81.17 | 82.81 | 82.41 | 2.22% | 575,210 |
| Sep 6, 2024 | 82.97 | 84.12 | 80.25 | 81.01 | 80.62 | -2.55% | 555,051 |
| Sep 5, 2024 | 82.12 | 84.19 | 82.12 | 83.13 | 82.73 | 0.33% | 390,284 |
| Sep 4, 2024 | 81.00 | 84.89 | 81.00 | 82.86 | 82.46 | 1.47% | 692,144 |
| Sep 3, 2024 | 82.00 | 83.70 | 81.08 | 81.66 | 81.27 | -2.67% | 700,741 |
| Aug 30, 2024 | 82.95 | 84.67 | 82.80 | 83.90 | 83.50 | 0.50% | 367,202 |
| Aug 29, 2024 | 83.95 | 84.34 | 82.93 | 83.48 | 83.08 | -0.90% | 305,060 |
| Aug 28, 2024 | 84.69 | 85.48 | 82.95 | 84.24 | 83.83 | -2.08% | 495,929 |
| Aug 27, 2024 | 83.37 | 86.03 | 83.37 | 86.03 | 85.62 | 0.66% | 554,244 |
| Aug 26, 2024 | 85.82 | 86.60 | 84.61 | 85.47 | 85.06 | -0.41% | 644,430 |
| Aug 23, 2024 | 84.42 | 85.90 | 84.09 | 85.82 | 85.41 | 1.66% | 595,622 |
| Aug 22, 2024 | 85.91 | 86.15 | 82.00 | 84.42 | 84.01 | -2.36% | 858,880 |
| Aug 21, 2024 | 86.80 | 86.80 | 85.19 | 86.46 | 86.04 | 0.16% | 349,182 |
| Aug 20, 2024 | 87.68 | 88.00 | 84.85 | 86.32 | 85.90 | -1.55% | 474,555 |
| Aug 19, 2024 | 85.11 | 87.74 | 85.11 | 87.68 | 87.26 | 4.41% | 1,381,523 |
| Aug 16, 2024 | 83.03 | 86.00 | 83.03 | 83.98 | 83.57 | -0.41% | 619,282 |
| Aug 15, 2024 | 84.28 | 86.95 | 84.04 | 84.32 | 83.91 | 0.24% | 566,569 |
| Aug 14, 2024 | 84.05 | 85.04 | 83.50 | 84.12 | 83.71 | 0.13% | 401,944 |
| Aug 13, 2024 | 85.75 | 85.75 | 82.93 | 84.01 | 83.61 | -2.15% | 1,221,302 |
| Aug 12, 2024 | 87.85 | 88.07 | 85.61 | 85.86 | 85.45 | -2.40% | 580,875 |
| Aug 9, 2024 | 88.57 | 88.57 | 87.39 | 87.97 | 87.55 | -0.68% | 839,160 |
| Aug 8, 2024 | 86.70 | 88.78 | 86.26 | 88.57 | 88.14 | 2.79% | 643,327 |
| Aug 7, 2024 | 86.65 | 87.60 | 85.11 | 86.17 | 85.75 | 0.55% | 3,974,794 |
| Aug 6, 2024 | 85.00 | 88.33 | 85.00 | 85.70 | 85.29 | 1.05% | 1,656,091 |
| Aug 5, 2024 | 82.30 | 86.68 | 82.00 | 84.81 | 84.40 | -1.37% | 1,699,256 |
| Aug 2, 2024 | 85.56 | 87.05 | 84.23 | 85.99 | 85.58 | -0.20% | 5,691,664 |
| Aug 1, 2024 | 87.60 | 88.20 | 84.20 | 86.16 | 85.74 | -1.96% | 4,850,948 |
| Jul 31, 2024 | 87.27 | 89.85 | 85.31 | 87.88 | 87.46 | 0.87% | 13,112,115 |
| Jul 30, 2024 | 86.00 | 88.33 | 85.99 | 87.12 | 86.70 | 1.31% | 4,031,165 |
| Jul 29, 2024 | 83.46 | 86.34 | 82.52 | 85.99 | 85.58 | 3.75% | 5,130,324 |
| Jul 26, 2024 | 80.16 | 82.96 | 80.15 | 82.88 | 82.48 | 2.60% | 4,817,363 |