Lineage, Inc. (LINE)
NASDAQ: LINE · Real-Time Price · USD
43.07
+0.21 (0.49%)
Jul 10, 2025, 4:00 PM - Market closed

Lineage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 2025 42.95 45.07 42.80 43.52 43.52 1.82% 1,301,002
Jul 7, 2025 42.84 43.72 42.37 42.74 42.74 -1.81% 1,664,207
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