Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	34.36	35.36	34.25	34.96	34.96	1.81%	1,675,492
Oct 2, 2026	34.49	34.91	34.15	34.34	34.34	1.09%	956,903
Oct 1, 2026	34.20	34.57	33.50	33.97	33.97	-0.44%	1,814,485
Sep 30, 2026	34.95	35.07	33.90	34.12	34.12	-1.21%	836,844
Sep 29, 2026	35.24	35.53	34.76	35.07	34.54	-1.02%	1,012,537
Sep 28, 2026	36.08	36.24	35.30	35.43	34.89	-1.99%	1,318,661
Sep 25, 2026	36.00	37.00	35.37	36.15	35.60	-0.08%	1,607,094
Sep 24, 2026	36.32	36.44	36.00	36.18	35.63	-0.39%	1,023,359
Sep 23, 2026	37.28	37.36	36.22	36.32	35.77	-2.89%	916,262
Sep 22, 2026	37.62	37.84	37.30	37.40	36.83	-0.32%	761,069
Sep 21, 2026	37.14	37.63	36.75	37.52	36.95	1.93%	803,521
Sep 18, 2026	37.50	37.79	36.73	36.81	36.25	-2.98%	1,155,273
Sep 17, 2026	38.20	39.00	37.71	37.94	37.36	-	987,574
Sep 16, 2026	38.50	38.83	37.65	37.94	37.36	-1.42%	684,293
Sep 15, 2026	38.80	39.01	38.22	38.49	37.90	-0.58%	817,361
Sep 14, 2026	37.98	38.77	37.58	38.71	38.12	2.54%	975,943
Sep 11, 2026	37.40	37.95	37.09	37.75	37.18	0.96%	1,053,474
Sep 10, 2026	37.26	37.71	36.91	37.39	36.82	-0.53%	997,070
Sep 9, 2026	38.61	38.81	37.48	37.59	37.02	-0.77%	880,750
Sep 8, 2026	37.65	38.07	37.54	37.88	37.30	-0.76%	681,392
Sep 4, 2026	37.97	38.75	37.88	38.17	37.59	-0.42%	832,086
Sep 3, 2026	38.79	39.11	37.97	38.33	37.75	-1.16%	1,024,510
Sep 2, 2026	39.63	39.63	38.67	38.78	38.19	-0.03%	719,406
Sep 1, 2026	39.35	39.96	38.69	38.79	38.20	-1.17%	695,152
Aug 31, 2026	39.21	39.53	38.41	39.25	38.65	-0.18%	1,556,618
Aug 28, 2026	39.63	40.10	39.31	39.32	38.72	-0.58%	565,947
Aug 27, 2026	40.22	40.87	39.55	39.55	38.95	-2.49%	592,614
Aug 26, 2026	41.31	41.31	40.53	40.56	39.94	-1.65%	498,018
Aug 25, 2026	41.41	41.41	40.31	41.24	40.61	1.08%	577,881
Aug 24, 2026	41.53	42.28	40.78	40.80	40.18	-1.95%	844,462
Aug 21, 2026	42.02	42.02	41.48	41.61	40.98	0.36%	387,713
Aug 20, 2026	41.68	41.96	41.22	41.46	40.83	-0.74%	575,581
Aug 19, 2026	41.42	42.56	41.39	41.77	41.14	0.97%	647,949
Aug 18, 2026	40.86	41.71	40.70	41.37	40.74	1.40%	1,076,242
Aug 17, 2026	41.74	41.74	40.59	40.80	40.18	-2.28%	549,970
Aug 14, 2026	42.67	43.10	41.66	41.75	41.12	-2.97%	547,195
Aug 13, 2026	41.46	43.14	41.11	43.03	42.38	3.69%	928,384
Aug 12, 2026	41.85	42.05	41.34	41.50	40.87	-0.72%	516,571
Aug 11, 2026	42.10	42.16	41.11	41.80	41.17	1.09%	707,370
Aug 10, 2026	42.32	42.32	41.12	41.35	40.72	-2.38%	1,361,019
Aug 7, 2026	40.85	42.55	40.37	42.36	41.72	4.23%	1,278,322
Aug 6, 2026	41.16	42.72	40.61	40.64	40.02	-1.17%	1,484,444
Aug 5, 2026	41.24	42.99	41.03	41.12	40.50	-1.96%	972,411
Aug 4, 2026	41.60	42.16	41.03	41.94	41.30	0.14%	1,032,578
Aug 3, 2026	42.50	42.69	41.47	41.88	41.24	-1.16%	721,034
Jul 31, 2026	43.01	43.41	42.01	42.37	41.73	-1.12%	835,745
Jul 30, 2026	44.34	44.43	42.32	42.85	42.20	-3.36%	1,718,330
Jul 29, 2026	43.38	45.00	43.19	44.34	43.67	4.06%	2,113,220
Jul 28, 2026	42.75	43.39	42.14	42.61	41.96	0.14%	1,057,403
Jul 27, 2026	41.50	42.85	41.50	42.55	41.90	2.73%	1,090,362