Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.88	37.60	36.63	37.51	-	1.74%	19,968
Mar 12, 2026	39.21	39.36	36.79	36.87	36.87	-5.94%	1,467,567
Mar 11, 2026	39.39	39.41	38.44	39.20	39.20	0.10%	2,574,296
Mar 10, 2026	38.68	39.70	38.43	39.16	39.16	0.41%	1,562,994
Mar 9, 2026	38.85	39.34	37.61	39.00	39.00	-1.27%	1,168,959
Mar 6, 2026	40.00	40.20	39.00	39.50	39.50	-2.40%	740,403
Mar 5, 2026	40.23	40.60	39.72	40.47	40.47	-0.17%	1,501,142
Mar 4, 2026	40.34	40.63	39.35	40.54	40.54	1.38%	861,340
Mar 3, 2026	39.64	40.54	38.41	39.99	39.99	-1.94%	1,025,220
Mar 2, 2026	39.86	40.84	39.37	40.78	40.78	0.64%	814,982
Feb 27, 2026	40.36	40.95	40.00	40.52	40.52	-1.10%	922,629
Feb 26, 2026	40.29	40.97	39.71	40.97	40.97	1.29%	1,610,046
Feb 25, 2026	37.28	40.55	37.27	40.45	40.45	6.28%	1,327,716
Feb 24, 2026	36.96	38.06	36.59	38.06	38.06	2.62%	2,114,660
Feb 23, 2026	38.21	38.60	36.83	37.09	37.09	-3.16%	2,948,152
Feb 20, 2026	38.97	39.09	38.00	38.30	38.30	-1.79%	2,340,395
Feb 19, 2026	37.75	39.67	37.61	39.00	39.00	6.53%	1,841,143
Feb 18, 2026	37.12	37.90	36.55	36.61	36.61	-1.37%	1,015,928
Feb 17, 2026	38.14	38.35	36.63	37.12	37.12	-1.88%	2,088,250
Feb 13, 2026	38.11	38.31	37.43	37.83	37.83	-0.03%	895,215
Feb 12, 2026	39.00	39.50	36.77	37.84	37.84	-2.67%	1,774,294
Feb 11, 2026	40.21	40.38	38.65	38.88	38.88	-3.31%	629,818
Feb 10, 2026	39.47	40.32	39.44	40.21	40.21	2.24%	1,147,882
Feb 9, 2026	38.63	39.50	37.83	39.33	39.33	1.81%	1,303,394
Feb 6, 2026	37.16	38.72	36.31	38.63	38.63	5.14%	1,578,218
Feb 5, 2026	36.97	37.43	36.31	36.74	36.74	-2.16%	1,647,765
Feb 4, 2026	35.71	37.58	35.62	37.55	37.55	6.96%	3,796,133
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%	1,220,866
Jan 30, 2026	36.20	36.82	35.13	35.71	35.71	-0.75%	2,548,740
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