Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	42.82	44.01	41.46	41.50	41.50	-3.42%	1,738,440
Sep 16, 2025	42.62	43.24	42.28	42.97	42.97	1.20%	1,799,243
Sep 15, 2025	41.92	42.91	41.78	42.46	42.46	1.60%	1,090,877
Sep 12, 2025	42.24	42.35	41.07	41.79	41.79	-1.42%	1,187,089
Sep 11, 2025	42.13	43.73	41.70	42.39	42.39	1.02%	1,858,422
Sep 10, 2025	41.78	42.43	41.36	41.96	41.96	0.60%	1,236,137
Sep 9, 2025	39.79	41.89	39.66	41.71	41.71	4.35%	1,190,772
Sep 8, 2025	40.22	40.95	39.87	39.97	39.97	-1.53%	1,020,422
Sep 5, 2025	40.55	41.36	39.87	40.59	40.59	0.32%	889,246
Sep 4, 2025	41.02	41.26	40.43	40.46	40.46	-1.34%	1,118,877
Sep 3, 2025	40.64	41.40	40.38	41.01	41.01	0.12%	657,767
Sep 2, 2025	41.65	41.90	40.74	40.96	40.96	-2.27%	760,305
Aug 29, 2025	41.52	42.32	41.43	41.91	41.91	0.87%	1,096,285
Aug 28, 2025	41.57	41.63	40.94	41.55	41.55	-0.53%	720,701
Aug 27, 2025	40.73	41.78	40.41	41.77	41.77	2.60%	944,254
Aug 26, 2025	41.50	42.67	40.59	40.71	40.71	-2.54%	2,384,612
Aug 25, 2025	40.72	41.84	40.08	41.77	41.77	3.70%	1,148,433
Aug 22, 2025	38.97	40.84	38.97	40.28	40.28	3.04%	859,691
Aug 21, 2025	39.22	39.59	38.83	39.09	39.09	-0.23%	880,814
Aug 20, 2025	40.17	40.69	39.10	39.18	39.18	-2.10%	712,391
Aug 19, 2025	39.92	40.67	39.67	40.02	40.02	1.60%	789,616
Aug 18, 2025	40.76	41.11	39.37	39.39	39.39	-3.22%	915,128
Aug 15, 2025	40.46	41.14	40.30	40.70	40.70	1.17%	930,820
Aug 14, 2025	40.67	40.98	40.22	40.23	40.23	-2.59%	821,430
Aug 13, 2025	40.56	41.74	40.00	41.30	41.30	1.75%	1,618,495
Aug 12, 2025	41.04	41.24	40.10	40.59	40.59	1.25%	1,404,417
Aug 11, 2025	40.61	42.03	40.06	40.09	40.09	-3.72%	1,393,431
Aug 8, 2025	43.18	44.60	41.54	41.64	41.64	-2.71%	1,702,841
Aug 7, 2025	44.73	44.87	42.07	42.80	42.80	-4.23%	2,231,370
Aug 6, 2025	43.09	45.10	42.30	44.69	44.69	0.56%	2,433,978
Aug 5, 2025	42.96	44.51	42.72	44.44	44.44	2.99%	1,461,284
Aug 4, 2025	42.77	43.47	42.26	43.15	43.15	1.89%	1,270,431
Aug 1, 2025	43.19	43.44	41.45	42.35	42.35	-1.85%	1,014,078
Jul 31, 2025	43.06	44.30	42.93	43.15	43.15	-0.92%	945,240
Jul 30, 2025	44.11	44.51	43.27	43.55	43.55	-1.20%	867,446
Jul 29, 2025	43.14	44.54	42.37	44.08	44.08	2.51%	906,852
Jul 28, 2025	43.52	43.53	42.75	43.00	43.00	-1.38%	872,628
Jul 25, 2025	43.32	43.67	42.65	43.60	43.60	0.79%	677,940
Jul 24, 2025	44.26	44.42	42.96	43.26	43.26	-2.79%	912,501
Jul 23, 2025	43.39	44.58	42.65	44.50	44.50	1.95%	972,947
Jul 22, 2025	42.85	44.08	42.59	43.65	43.65	2.71%	823,360
Jul 21, 2025	41.43	42.66	41.43	42.50	42.50	2.66%	1,102,881
Jul 18, 2025	41.81	41.86	41.01	41.40	41.40	-0.17%	1,170,256
Jul 17, 2025	40.95	41.75	40.52	41.47	41.47	1.52%	1,899,249
Jul 16, 2025	41.94	42.10	40.49	40.85	40.85	-0.37%	1,152,187
Jul 15, 2025	41.99	42.17	40.89	41.00	41.00	-1.84%	1,168,341
Jul 14, 2025	42.93	43.25	41.61	41.77	41.77	-2.77%	822,725
Jul 11, 2025	42.54	43.17	42.14	42.96	42.96	-0.26%	727,264
Jul 10, 2025	42.64	43.74	42.47	43.07	43.07	0.49%	615,933
Jul 9, 2025	43.79	44.21	42.56	42.86	42.86	-1.52%	603,304