Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	38.42	38.94	36.82	37.88	37.88	0.40%	1,608,574
Nov 4, 2025	39.86	39.86	37.09	37.73	37.73	-4.07%	1,939,479
Nov 3, 2025	38.20	39.85	38.00	39.33	39.33	-0.18%	1,046,409
Oct 31, 2025	38.26	39.55	38.26	39.40	39.40	0.97%	1,048,646
Oct 30, 2025	37.72	39.83	37.72	39.02	39.02	2.04%	1,015,722
Oct 29, 2025	39.77	39.86	37.99	38.24	38.24	-4.42%	778,843
Oct 28, 2025	41.43	41.45	39.92	40.01	40.01	-4.05%	589,814
Oct 27, 2025	40.68	41.83	40.29	41.70	41.70	2.51%	861,462
Oct 24, 2025	40.35	41.05	39.87	40.68	40.68	1.47%	838,110
Oct 23, 2025	39.88	40.12	39.45	40.09	40.09	-0.09%	532,412
Oct 22, 2025	40.20	40.66	39.64	40.13	40.13	0.06%	815,390
Oct 21, 2025	41.06	41.08	40.08	40.10	40.10	-1.62%	737,807
Oct 20, 2025	40.00	40.79	39.94	40.76	40.76	2.28%	831,062
Oct 17, 2025	40.60	40.69	38.29	39.85	39.85	-2.90%	1,628,291
Oct 16, 2025	40.75	41.34	40.43	41.04	41.04	1.68%	656,768
Oct 15, 2025	40.33	41.46	40.00	40.36	40.36	1.13%	924,198
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