Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	34.68	36.67	34.68	36.55	36.55	4.19%	907,780
Jan 7, 2026	36.22	36.56	34.98	35.08	35.08	-2.69%	732,103
Jan 6, 2026	35.28	36.29	35.00	36.05	36.05	1.98%	901,816
Jan 5, 2026	35.42	35.91	34.71	35.35	35.35	-0.20%	1,213,460
Jan 2, 2026	34.88	35.70	34.33	35.42	35.42	1.20%	1,434,968
Dec 31, 2025	34.95	35.26	34.36	35.00	35.00	-1.46%	2,143,353
Dec 30, 2025	34.30	35.53	34.19	35.52	34.99	3.44%	2,708,991
Dec 29, 2025	34.52	34.82	34.15	34.34	33.83	-0.95%	5,778,779
Dec 26, 2025	35.01	35.20	34.39	34.67	34.16	-1.17%	1,109,087
Dec 24, 2025	34.72	35.13	34.10	35.08	34.56	1.53%	524,853
Dec 23, 2025	34.70	34.88	33.90	34.55	34.04	-0.49%	2,705,667
Dec 22, 2025	34.12	34.95	34.06	34.72	34.20	1.73%	2,675,212
Dec 19, 2025	34.15	34.58	33.67	34.13	33.62	-0.52%	5,072,008
Dec 18, 2025	34.48	34.92	33.95	34.31	33.80	-1.41%	1,533,992
Dec 17, 2025	34.36	35.60	34.36	34.80	34.28	1.22%	1,292,872
Dec 16, 2025	36.20	36.42	34.05	34.38	33.87	-4.95%	3,109,309
Dec 15, 2025	36.78	36.94	35.48	36.17	35.63	-1.77%	899,694
Dec 12, 2025	37.00	37.80	36.62	36.82	36.27	-0.32%	1,296,167
Dec 11, 2025	37.44	37.75	36.51	36.94	36.39	-0.24%	1,357,048
Dec 10, 2025	34.61	37.25	34.38	37.03	36.48	7.05%	1,865,714
Dec 9, 2025	34.58	34.90	33.44	34.59	34.08	-0.29%	2,142,302
Dec 8, 2025	35.51	36.14	34.13	34.69	34.17	-1.81%	2,313,010
Dec 5, 2025	36.05	36.43	35.31	35.33	34.81	-1.86%	501,936
Dec 4, 2025	36.12	36.63	35.83	36.00	35.47	-0.96%	807,922
Dec 3, 2025	36.39	36.82	35.52	36.35	35.81	0.69%	1,712,241
Dec 2, 2025	36.40	37.09	35.77	36.10	35.56	-0.82%	1,523,306
Dec 1, 2025	35.24	36.59	35.11	36.40	35.86	1.62%	1,688,662
Nov 28, 2025	35.93	36.64	35.59	35.82	35.29	-	566,820
Nov 26, 2025	35.52	36.51	35.37	35.82	35.29	0.42%	584,694
Nov 25, 2025	35.51	35.89	35.37	35.67	35.14	2.50%	4,376,302
Nov 24, 2025	34.23	35.02	34.10	34.80	34.28	1.46%	4,977,724
Nov 21, 2025	33.24	34.53	33.00	34.30	33.79	3.72%	875,283
Nov 20, 2025	33.30	34.37	33.04	33.07	32.58	-0.30%	1,086,935
Nov 19, 2025	33.50	33.74	32.46	33.17	32.68	-1.46%	1,017,538
Nov 18, 2025	34.00	34.92	33.50	33.66	33.16	-	1,319,572
Nov 17, 2025	33.15	34.35	32.91	33.66	33.16	0.75%	1,020,531
Nov 14, 2025	33.14	33.58	32.65	33.41	32.91	0.15%	1,243,260
Nov 13, 2025	33.70	34.12	32.80	33.36	32.86	0.24%	1,195,294
Nov 12, 2025	34.21	34.70	33.13	33.28	32.79	-3.68%	1,042,029
Nov 11, 2025	34.40	35.29	34.05	34.55	34.04	2.31%	1,144,833
Nov 10, 2025	34.64	34.67	33.30	33.77	33.27	-2.46%	1,866,291
Nov 7, 2025	35.56	36.31	34.22	34.62	34.11	-3.46%	1,607,354
Nov 6, 2025	37.25	37.40	35.21	35.86	35.33	-5.33%	1,773,114
Nov 5, 2025	38.42	38.94	36.82	37.88	37.32	0.40%	1,608,579
Nov 4, 2025	39.86	39.86	37.09	37.73	37.17	-4.07%	1,939,479
Nov 3, 2025	38.20	39.85	38.00	39.33	38.75	-0.18%	1,046,409
Oct 31, 2025	38.26	39.55	38.26	39.40	38.81	0.97%	1,048,646
Oct 30, 2025	37.72	39.83	37.72	39.02	38.44	2.04%	1,015,722
Oct 29, 2025	39.77	39.86	37.99	38.24	37.67	-4.42%	778,843
Oct 28, 2025	41.43	41.45	39.92	40.01	39.42	-4.05%	589,814