Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	42.84	43.72	42.84	42.99	-	-1.24%	420,855
Jul 3, 2025	43.91	43.99	43.30	43.53	43.53	-0.48%	478,534
Jul 2, 2025	43.22	43.82	42.99	43.74	43.74	1.13%	1,317,007
Jul 1, 2025	43.08	44.30	42.89	43.25	43.25	-0.62%	1,321,087
Jun 30, 2025	43.59	44.14	42.97	43.52	43.52	-1.29%	2,162,225
Jun 27, 2025	45.00	45.69	43.92	44.09	43.56	-1.69%	1,165,623
Jun 26, 2025	44.14	45.29	43.51	44.85	44.31	1.93%	558,349
Jun 25, 2025	46.15	46.50	44.00	44.00	43.47	-4.95%	675,990
Jun 24, 2025	45.94	46.61	45.64	46.29	45.74	1.58%	428,252
Jun 23, 2025	44.00	45.74	44.00	45.57	45.02	1.81%	630,700
Jun 20, 2025	44.51	45.03	44.11	44.76	44.22	0.47%	1,250,673
Jun 18, 2025	44.49	45.10	43.75	44.55	44.02	0.97%	488,167
Jun 17, 2025	43.76	44.33	43.32	44.12	43.59	0.98%	905,121
Jun 16, 2025	44.17	44.52	43.51	43.69	43.17	0.09%	665,102
Jun 13, 2025	45.30	45.42	43.14	43.65	43.13	-3.94%	807,663
Jun 12, 2025	44.07	45.59	44.07	45.44	44.90	0.31%	1,583,024
Jun 11, 2025	45.30	45.77	45.20	45.30	44.76	-0.26%	900,273
Jun 10, 2025	45.16	46.99	45.15	45.42	44.88	0.28%	1,000,304
Jun 9, 2025	45.42	45.67	44.74	45.30	44.75	1.13%	582,955
Jun 6, 2025	44.15	45.00	44.00	44.79	44.25	1.93%	526,951
Jun 5, 2025	44.00	44.90	43.30	43.94	43.41	-0.41%	767,730
Jun 4, 2025	43.09	44.48	42.87	44.12	43.59	2.60%	1,017,196
Jun 3, 2025	42.82	43.52	42.54	43.00	42.49	-0.05%	716,352
Jun 2, 2025	41.99	43.29	41.88	43.02	42.51	0.77%	1,249,437
May 30, 2025	43.56	44.00	42.45	42.69	42.18	-2.82%	862,221
May 29, 2025	44.25	45.09	43.82	43.93	43.40	-0.16%	504,874
May 28, 2025	45.22	45.26	43.98	44.00	43.47	-2.65%	600,533
May 27, 2025	46.26	46.26	44.95	45.20	44.66	-0.02%	1,099,470
May 23, 2025	45.35	46.27	44.93	45.21	44.67	-0.94%	704,303
May 22, 2025	45.16	46.01	44.97	45.64	45.09	0.37%	874,526
May 21, 2025	47.23	48.02	45.33	45.47	44.93	-4.49%	1,010,402
May 20, 2025	47.73	48.72	47.39	47.61	47.04	-0.58%	474,734
May 19, 2025	46.44	48.04	46.44	47.89	47.32	0.55%	521,469
May 16, 2025	47.60	47.68	46.48	47.63	47.06	0.70%	1,098,274
May 15, 2025	45.67	47.38	45.53	47.30	46.73	3.14%	512,817
May 14, 2025	46.67	46.73	45.41	45.86	45.31	-1.55%	1,016,555
May 13, 2025	47.40	47.53	46.26	46.58	46.02	-2.04%	908,584
May 12, 2025	47.90	48.45	47.10	47.55	46.98	4.23%	1,051,089
May 9, 2025	44.69	45.80	44.53	45.62	45.07	2.04%	944,508
May 8, 2025	45.19	45.70	43.00	44.71	44.18	1.75%	1,347,360
May 7, 2025	44.56	45.26	43.85	43.94	43.41	0.37%	1,170,041
May 6, 2025	44.07	44.11	42.05	43.78	43.26	-1.13%	2,076,997
May 5, 2025	44.45	45.51	44.00	44.28	43.75	-2.21%	1,401,188
May 2, 2025	47.36	48.45	44.95	45.28	44.74	-4.11%	2,084,044
May 1, 2025	48.06	49.74	46.30	47.22	46.66	-2.09%	1,601,224
Apr 30, 2025	55.28	55.28	47.88	48.23	47.65	-14.62%	4,279,131
Apr 29, 2025	56.46	57.20	55.17	56.49	55.81	1.45%	988,377
Apr 28, 2025	55.83	57.00	55.03	55.68	55.01	-0.30%	499,260
Apr 25, 2025	56.16	56.49	55.37	55.85	55.18	-0.94%	518,618
Apr 24, 2025	56.72	57.00	55.85	56.38	55.71	-0.28%	577,295