Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.54	54.91	53.20	53.88	53.88	-1.50%	1,053,522
Feb 20, 2025	54.76	56.30	54.38	54.70	54.70	0.09%	3,628,514
Feb 19, 2025	55.04	55.84	54.50	54.65	54.65	-1.58%	744,102
Feb 18, 2025	56.65	56.73	55.33	55.53	55.53	-1.49%	645,116
Feb 14, 2025	56.63	57.52	56.05	56.37	56.37	0.27%	780,555
Feb 13, 2025	56.76	57.04	55.96	56.22	56.22	-0.58%	810,008
Feb 12, 2025	56.56	57.14	56.10	56.55	56.55	-1.65%	556,669
Feb 11, 2025	57.35	58.05	56.94	57.50	57.50	0.26%	599,120
Feb 10, 2025	58.11	58.11	56.78	57.35	57.35	-0.98%	643,659
Feb 7, 2025	58.30	58.36	57.24	57.92	57.92	-0.53%	382,626
Feb 6, 2025	58.89	59.39	57.47	58.23	58.23	-0.78%	578,557
Feb 5, 2025	59.11	59.45	58.20	58.69	58.69	0.07%	561,197
Feb 4, 2025	57.65	59.10	57.38	58.65	58.65	0.81%	564,000
Feb 3, 2025	59.01	59.52	57.10	58.18	58.18	-3.03%	647,204
Jan 31, 2025	60.00	60.54	59.58	60.00	60.00	0.08%	521,215
Jan 30, 2025	59.69	60.52	59.17	59.95	59.95	0.47%	427,410
Jan 29, 2025	59.53	59.96	58.82	59.67	59.67	-0.37%	423,003
Jan 28, 2025	59.63	60.19	59.19	59.89	59.89	-0.20%	710,963
Jan 27, 2025	60.05	61.33	59.51	60.01	60.01	0.08%	610,322
Jan 24, 2025	59.99	60.45	59.60	59.96	59.96	0.22%	649,089
Jan 23, 2025	59.97	60.68	58.88	59.83	59.83	-0.23%	912,489
Jan 22, 2025	60.35	60.55	59.53	59.97	59.97	-0.23%	757,559
Jan 21, 2025	58.49	60.36	58.49	60.11	60.11	3.32%	913,335
Jan 17, 2025	57.91	58.65	57.69	58.18	58.18	1.34%	660,444
Jan 16, 2025	54.47	57.52	54.46	57.41	57.41	5.63%	695,877
Jan 15, 2025	56.60	57.13	52.75	54.35	54.35	-1.90%	1,889,519
Jan 14, 2025	55.33	55.91	54.84	55.40	55.40	-0.36%	788,142
Jan 13, 2025	55.38	55.74	54.67	55.60	55.60	0.23%	731,493
Jan 10, 2025	55.56	56.02	54.90	55.47	55.47	-1.77%	706,970
Jan 8, 2025	56.52	57.24	56.20	56.47	56.47	-0.93%	876,071
Jan 7, 2025	58.94	59.59	56.51	57.00	57.00	-3.19%	651,044
Jan 6, 2025	58.86	59.99	58.69	58.88	58.88	-0.20%	818,006
Jan 3, 2025	58.68	59.80	58.52	59.00	59.00	1.10%	413,059
Jan 2, 2025	58.57	58.67	57.82	58.36	58.36	-0.36%	741,945
Dec 31, 2024	58.94	59.62	57.72	58.57	58.57	-0.32%	1,906,380
Dec 30, 2024	58.81	59.05	57.98	58.76	58.24	-0.41%	1,235,564
Dec 27, 2024	59.00	59.19	58.00	59.00	58.47	0.22%	719,361
Dec 26, 2024	58.17	59.35	58.08	58.87	58.35	0.53%	490,189
Dec 24, 2024	58.67	58.75	57.91	58.56	58.04	0.03%	302,795
Dec 23, 2024	57.55	58.80	57.55	58.54	58.02	-0.05%	953,586
Dec 20, 2024	57.00	58.76	56.67	58.57	58.05	2.93%	2,597,279
Dec 19, 2024	59.50	59.82	56.87	56.90	56.39	-4.40%	1,675,219
Dec 18, 2024	60.32	61.27	59.52	59.52	58.99	-1.73%	1,414,851
Dec 17, 2024	60.88	61.43	60.17	60.57	60.02	-1.12%	783,772
Dec 16, 2024	61.53	61.80	60.84	61.25	60.70	-1.24%	1,582,934
Dec 13, 2024	62.01	62.40	61.65	62.02	61.47	-0.55%	969,862
Dec 12, 2024	62.77	63.08	62.14	62.36	61.80	-0.70%	553,982
Dec 11, 2024	62.26	63.34	62.19	62.80	62.24	0.29%	1,013,343
Dec 10, 2024	62.16	63.61	62.16	62.62	62.06	-1.49%	1,010,536
Dec 9, 2024	62.13	63.88	62.13	63.57	63.00	2.33%	1,243,082
Dec 6, 2024	63.18	63.55	61.00	62.12	61.57	-1.24%	1,262,268
Dec 5, 2024	63.00	63.50	62.15	62.90	62.34	0.22%	1,055,686
Dec 4, 2024	62.42	63.63	61.75	62.76	62.20	0.30%	957,916
Dec 3, 2024	63.02	65.57	62.43	62.57	62.01	-1.17%	969,225
Dec 2, 2024	62.92	63.60	62.62	63.31	62.75	-0.17%	1,037,253
Nov 29, 2024	64.80	64.92	63.35	63.42	62.85	-1.61%	342,371
Nov 27, 2024	64.92	65.69	64.41	64.46	63.89	-0.17%	579,616
Nov 26, 2024	65.66	66.38	63.72	64.57	63.99	-1.60%	846,197
Nov 25, 2024	64.10	66.28	63.60	65.62	65.03	2.37%	1,773,750
Nov 22, 2024	63.18	64.35	62.75	64.10	63.53	1.83%	1,229,920
Nov 21, 2024	63.49	63.87	62.90	62.95	62.39	-1.42%	957,779
Nov 20, 2024	62.75	64.54	62.75	63.86	63.29	0.58%	791,849
Nov 19, 2024	63.35	64.17	62.50	63.49	62.92	-0.19%	1,040,918
Nov 18, 2024	63.58	64.13	63.20	63.61	63.04	0.13%	842,658
Nov 15, 2024	63.23	63.95	62.65	63.53	62.96	0.62%	1,776,464
Nov 14, 2024	65.00	65.45	62.91	63.14	62.58	-2.53%	1,914,277
Nov 13, 2024	65.60	66.08	64.48	64.78	64.20	-1.27%	955,998
Nov 12, 2024	66.75	67.28	65.60	65.61	65.02	-1.71%	789,954
Nov 11, 2024	66.99	68.81	66.33	66.75	66.15	-0.85%	900,053
Nov 8, 2024	68.00	68.41	67.02	67.32	66.72	-1.12%	1,265,480
Nov 7, 2024	67.91	68.77	66.94	68.08	67.47	0.41%	2,173,950
Nov 6, 2024	74.61	74.61	67.53	67.80	67.20	-7.35%	2,975,587
Nov 5, 2024	72.02	73.22	71.90	73.18	72.53	0.88%	979,639
Nov 4, 2024	72.15	73.61	71.97	72.54	71.89	0.37%	1,032,227
Nov 1, 2024	74.38	74.84	72.03	72.27	71.63	-2.39%	581,677
Oct 31, 2024	75.19	75.65	73.83	74.04	73.38	-1.54%	488,719
Oct 30, 2024	76.10	76.57	74.53	75.20	74.53	-1.18%	684,261
Oct 29, 2024	76.50	76.51	75.33	76.10	75.42	-0.17%	387,463
Oct 28, 2024	76.73	76.95	76.04	76.23	75.55	-0.01%	395,536
Oct 25, 2024	78.61	78.61	76.09	76.24	75.56	-1.87%	564,468
Oct 24, 2024	78.09	78.60	77.46	77.69	77.00	-0.54%	413,283
Oct 23, 2024	78.95	79.14	77.83	78.11	77.41	-1.06%	412,974
Oct 22, 2024	77.10	79.00	76.50	78.95	78.25	2.53%	617,575
Oct 21, 2024	77.45	77.64	76.78	77.00	76.31	-0.71%	473,728
Oct 18, 2024	76.29	77.63	76.19	77.55	76.86	1.47%	407,578
Oct 17, 2024	76.89	77.42	75.83	76.43	75.75	-0.35%	585,536
Oct 16, 2024	76.65	76.93	75.62	76.70	76.02	0.35%	634,335
Oct 15, 2024	76.81	77.43	76.26	76.43	75.75	0.34%	605,376
Oct 14, 2024	75.22	76.77	75.09	76.17	75.49	1.20%	594,743
Oct 11, 2024	74.27	75.53	74.27	75.27	74.60	1.73%	624,096
Oct 10, 2024	74.20	75.08	73.16	73.99	73.33	-0.39%	1,002,553
Oct 9, 2024	75.27	75.61	73.40	74.28	73.62	-1.52%	845,062
Oct 8, 2024	75.06	75.74	74.78	75.43	74.76	0.48%	870,987
Oct 7, 2024	76.58	76.95	74.50	75.07	74.40	-2.34%	950,670
Oct 4, 2024	77.38	77.77	76.30	76.87	76.18	0.16%	1,580,877
Oct 3, 2024	75.86	77.01	75.73	76.75	76.07	1.09%	2,628,409
Oct 2, 2024	76.46	77.34	75.89	75.92	75.24	-1.06%	2,058,804
Oct 1, 2024	78.57	79.66	76.15	76.73	76.05	-2.11%	2,119,733
Sep 30, 2024	77.84	79.33	77.39	78.38	77.68	0.11%	2,584,322
Sep 27, 2024	78.85	80.00	78.06	78.29	77.22	0.03%	1,522,336