Lineage, Inc. (LINE)
NASDAQ: LINE · Real-Time Price · USD
41.54
-0.23 (-0.55%)
Aug 28, 2025, 4:00 PM - Market closed

Lineage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202540.7341.7840.4141.7741.772.60%944,254
Aug 26, 202541.5042.6740.5940.7140.71-2.54%2,384,612
Aug 25, 202540.7241.8440.0841.7741.773.70%1,148,433
Aug 22, 202538.9740.8438.9740.2840.283.04%859,691
Aug 21, 202539.2239.5938.8339.0939.09-0.23%880,814
Aug 20, 202540.1740.6939.1039.1839.18-2.10%712,391
Aug 19, 202539.9240.6739.6740.0240.021.60%789,616
Aug 18, 202540.7641.1139.3739.3939.39-3.22%915,128
Aug 15, 202540.4641.1440.3040.7040.701.17%930,820
Aug 14, 202540.6740.9840.2240.2340.23-2.59%821,430
Aug 13, 202540.5641.7440.0041.3041.301.75%1,618,495
Aug 12, 202541.0441.2440.1040.5940.591.25%1,404,417
Aug 11, 202540.6142.0340.0640.0940.09-3.72%1,393,431
Aug 8, 202543.1844.6041.5441.6441.64-2.71%1,702,841
Aug 7, 202544.7344.8742.0742.8042.80-4.23%2,231,370
Aug 6, 202543.0945.1042.3044.6944.690.56%2,433,978
Aug 5, 202542.9644.5142.7244.4444.442.99%1,461,284
Aug 4, 202542.7743.4742.2643.1543.151.89%1,270,431
Aug 1, 202543.1943.4441.4542.3542.35-1.85%1,014,078
Jul 31, 202543.0644.3042.9343.1543.15-0.92%945,240
Jul 30, 202544.1144.5143.2743.5543.55-1.20%867,446
Jul 29, 202543.1444.5442.3744.0844.082.51%906,852
Jul 28, 202543.5243.5342.7543.0043.00-1.38%872,628
Jul 25, 202543.3243.6742.6543.6043.600.79%677,940
Jul 24, 202544.2644.4242.9643.2643.26-2.79%912,501
Jul 23, 202543.3944.5842.6544.5044.501.95%972,947
Jul 22, 202542.8544.0842.5943.6543.652.71%823,360
Jul 21, 202541.4342.6641.4342.5042.502.66%1,102,881
Jul 18, 202541.8141.8641.0141.4041.40-0.17%1,170,256
Jul 17, 202540.9541.7540.5241.4741.471.52%1,899,249
Jul 16, 202541.9442.1040.4940.8540.85-0.37%1,152,187
Jul 15, 202541.9942.1740.8941.0041.00-1.84%1,168,341
Jul 14, 202542.9343.2541.6141.7741.77-2.77%822,725
Jul 11, 202542.5443.1742.1442.9642.96-0.26%727,264
Jul 10, 202542.6443.7442.4743.0743.070.49%615,933
Jul 9, 202543.7944.2142.5642.8642.86-1.52%603,304
Jul 8, 202542.9545.0742.8043.5243.521.82%1,301,002
Jul 7, 202542.8443.7242.3742.7442.74-1.81%1,664,207
Jul 3, 202543.9143.9943.3043.5343.53-0.48%478,534
Jul 2, 202543.2243.8242.9943.7443.741.13%1,317,007
Jul 1, 202543.0844.3042.8943.2543.25-0.62%1,321,087
Jun 30, 202543.5944.1442.9743.5243.52-1.29%2,162,225
Jun 27, 202545.0045.6943.9244.0943.56-1.69%1,165,623
Jun 26, 202544.1445.2943.5144.8544.311.93%558,349
Jun 25, 202546.1546.5044.0044.0043.47-4.95%675,990
Jun 24, 202545.9446.6145.6446.2945.741.58%428,252
Jun 23, 202544.0045.7444.0045.5745.021.81%630,700
Jun 20, 202544.5145.0344.1144.7644.220.47%1,250,673
Jun 18, 202544.4945.1043.7544.5544.020.97%488,167
Jun 17, 202543.7644.3343.3244.1243.590.98%905,121