Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	59.01	59.77	58.19	58.98	58.98	-1.50%	1,046,026
Mar 27, 2025	59.73	60.79	59.14	59.88	59.88	0.35%	595,348
Mar 26, 2025	59.03	59.73	58.53	59.67	59.67	1.10%	422,151
Mar 25, 2025	60.22	60.36	58.40	59.02	59.02	-1.88%	701,906
Mar 24, 2025	58.38	60.27	58.02	60.15	60.15	3.00%	546,795
Mar 21, 2025	59.81	60.49	58.18	58.40	58.40	-3.15%	1,034,198
Mar 20, 2025	60.32	60.50	59.57	60.30	60.30	-0.03%	759,483
Mar 19, 2025	60.62	60.96	59.62	60.32	60.32	-0.63%	796,026
Mar 18, 2025	59.23	61.01	59.21	60.70	60.70	1.57%	649,231
Mar 17, 2025	58.65	59.87	58.41	59.76	59.76	2.08%	835,907
Mar 14, 2025	58.04	58.62	57.21	58.54	58.54	3.10%	1,013,278
Mar 13, 2025	57.64	59.64	56.76	56.78	56.78	-1.71%	1,100,545
Mar 12, 2025	57.70	57.95	56.15	57.77	57.77	-0.72%	885,846
Mar 11, 2025	60.58	60.76	57.44	58.19	58.19	-4.17%	1,277,140
Mar 10, 2025	60.82	62.30	60.42	60.72	60.72	-0.88%	1,166,141
Mar 7, 2025	61.25	61.67	60.21	61.26	61.26	0.43%	1,205,781
Mar 6, 2025	61.33	61.88	60.31	61.00	61.00	-1.17%	934,053
Mar 5, 2025	60.08	61.84	59.77	61.72	61.72	2.71%	841,374
Mar 4, 2025	60.28	60.79	58.97	60.09	60.09	0.20%	1,266,791
Mar 3, 2025	60.50	60.89	59.38	59.97	59.97	-0.46%	913,533
Feb 28, 2025	60.04	61.13	59.80	60.25	60.25	0.99%	3,679,445
Feb 27, 2025	56.67	60.17	56.47	59.66	59.66	4.43%	1,381,221
Feb 26, 2025	55.50	57.89	54.75	57.13	57.13	2.27%	2,688,489
Feb 25, 2025	54.03	56.35	54.03	55.86	55.86	3.41%	2,311,515
Feb 24, 2025	53.72	54.26	53.12	54.02	54.02	0.26%	1,210,814
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