Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	34.48	34.92	33.95	34.29	34.29	-1.47%	1,074,862
Dec 17, 2025	34.36	35.60	34.36	34.80	34.80	1.22%	1,292,872
Dec 16, 2025	36.20	36.42	34.05	34.38	34.38	-4.95%	3,109,309
Dec 15, 2025	36.78	36.94	35.48	36.17	36.17	-1.77%	899,694
Dec 12, 2025	37.00	37.80	36.62	36.82	36.82	-0.32%	1,296,167
Dec 11, 2025	37.44	37.75	36.51	36.94	36.94	-0.24%	1,357,048
Dec 10, 2025	34.61	37.25	34.38	37.03	37.03	7.05%	1,865,714
Dec 9, 2025	34.58	34.90	33.44	34.59	34.59	-0.29%	2,142,302
Dec 8, 2025	35.51	36.14	34.13	34.69	34.69	-1.81%	2,313,010
Dec 5, 2025	36.05	36.43	35.31	35.33	35.33	-1.86%	501,936
Dec 4, 2025	36.12	36.63	35.83	36.00	36.00	-0.96%	807,922
Dec 3, 2025	36.39	36.82	35.52	36.35	36.35	0.69%	1,712,241
Dec 2, 2025	36.40	37.09	35.77	36.10	36.10	-0.82%	1,523,306
Dec 1, 2025	35.24	36.59	35.11	36.40	36.40	1.62%	1,688,662
Nov 28, 2025	35.93	36.64	35.59	35.82	35.82	-	566,820
Nov 26, 2025	35.52	36.51	35.37	35.82	35.82	0.42%	584,694
Nov 25, 2025	35.51	35.89	35.37	35.67	35.67	2.50%	4,376,302
Nov 24, 2025	34.23	35.02	34.10	34.80	34.80	1.46%	4,977,724
Nov 21, 2025	33.24	34.53	33.00	34.30	34.30	3.72%	875,283
Nov 20, 2025	33.30	34.37	33.04	33.07	33.07	-0.30%	1,086,935
Nov 19, 2025	33.50	33.74	32.46	33.17	33.17	-1.46%	1,017,538
Nov 18, 2025	34.00	34.92	33.50	33.66	33.66	-	1,319,572
Nov 17, 2025	33.15	34.35	32.91	33.66	33.66	0.75%	1,020,531
Nov 14, 2025	33.14	33.58	32.65	33.41	33.41	0.15%	1,243,260
Nov 13, 2025	33.70	34.12	32.80	33.36	33.36	0.24%	1,195,294
Nov 12, 2025	34.21	34.70	33.13	33.28	33.28	-3.68%	1,042,029
Nov 11, 2025	34.40	35.29	34.05	34.55	34.55	2.31%	1,144,833
Nov 10, 2025	34.64	34.67	33.30	33.77	33.77	-2.46%	1,866,291
Nov 7, 2025	35.56	36.31	34.22	34.62	34.62	-3.46%	1,607,354
Nov 6, 2025	37.25	37.40	35.21	35.86	35.86	-5.33%	1,773,114
Nov 5, 2025	38.42	38.94	36.82	37.88	37.88	0.40%	1,608,579
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