Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	35.52	36.51	35.37	35.82	35.82	0.42%	578,876
Nov 25, 2025	35.51	35.89	35.37	35.67	35.67	2.50%	3,696,819
Nov 24, 2025	34.23	35.02	34.10	34.80	34.80	1.46%	4,974,634
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
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	38.48	1.99%	1,213,494
Sep 26, 2025	37.80	39.70	37.54	38.25	37.73	2.00%	1,171,137
Sep 25, 2025	37.35	37.84	36.66	37.50	36.99	0.40%	1,328,232
Sep 24, 2025	38.77	39.57	36.99	37.35	36.84	-4.18%	1,924,038
Sep 23, 2025	40.14	40.40	38.95	38.98	38.45	-3.51%	1,300,081
Sep 22, 2025	40.02	40.61	39.45	40.40	39.85	0.05%	1,096,853
Sep 19, 2025	40.44	40.64	39.84	40.38	39.83	-0.27%	2,755,867
Sep 18, 2025	41.63	42.61	40.45	40.49	39.94	-2.43%	1,614,253