Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.97	39.09	38.00	38.30	38.30	-1.79%	2,340,394
Feb 19, 2026	37.75	39.67	37.61	39.00	39.00	6.53%	1,841,138
Feb 18, 2026	37.12	37.90	36.55	36.61	36.61	-1.37%	1,015,880
Feb 17, 2026	38.14	38.35	36.63	37.12	37.12	-1.88%	2,086,449
Feb 13, 2026	38.11	38.31	37.43	37.83	37.83	-0.03%	894,014
Feb 12, 2026	39.00	39.50	36.77	37.84	37.84	-2.67%	1,770,659
Feb 11, 2026	40.21	40.38	38.65	38.88	38.88	-3.31%	627,152
Feb 10, 2026	39.47	40.32	39.44	40.21	40.21	2.24%	1,135,963
Feb 9, 2026	38.63	39.50	37.83	39.33	39.33	1.81%	1,303,369
Feb 6, 2026	37.16	38.72	36.31	38.63	38.63	5.14%	1,578,159
Feb 5, 2026	36.97	37.43	36.31	36.74	36.74	-2.16%	1,647,711
Feb 4, 2026	35.71	37.58	35.62	37.55	37.55	6.96%	3,796,008
Feb 3, 2026	35.28	36.05	34.81	35.11	35.11	-0.41%	1,741,035
Feb 2, 2026	35.71	35.97	35.09	35.25	35.25	-1.29%	1,220,676
Jan 30, 2026	36.20	36.82	35.13	35.71	35.71	-0.75%	2,544,735
Jan 29, 2026	36.42	36.44	35.80	35.98	35.98	-0.06%	1,947,689
Jan 28, 2026	36.43	36.73	35.77	36.00	36.00	-0.53%	1,735,631
Jan 27, 2026	36.32	36.48	35.90	36.19	36.19	-0.60%	1,452,744
Jan 26, 2026	36.68	36.94	35.93	36.41	36.41	-0.25%	2,215,728
Jan 23, 2026	35.20	36.58	35.07	36.50	36.50	3.58%	1,862,845
Jan 22, 2026	35.56	36.23	35.20	35.24	35.24	-0.62%	1,379,472
Jan 21, 2026	35.85	36.25	34.66	35.46	35.46	0.45%	1,717,118
Jan 20, 2026	35.82	36.21	35.24	35.30	35.30	-2.86%	2,095,885
Jan 16, 2026	36.28	36.87	36.17	36.34	36.34	-0.33%	1,266,974
Jan 15, 2026	36.95	37.24	36.36	36.46	36.46	-1.27%	875,383
Jan 14, 2026	36.30	37.25	36.27	36.93	36.93	1.68%	831,993
Jan 13, 2026	36.52	36.73	35.70	36.32	36.32	-2.34%	1,321,300
Jan 12, 2026	36.58	37.21	35.99	37.19	37.19	1.92%	1,138,235
Jan 9, 2026	36.71	37.08	35.70	36.49	36.49	-0.16%	871,132
Jan 8, 2026	34.68	36.67	34.68	36.55	36.55	4.19%	908,167
Jan 7, 2026	36.22	36.56	34.98	35.08	35.08	-2.69%	732,319
Jan 6, 2026	35.28	36.29	35.00	36.05	36.05	1.98%	902,616
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