Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	38.80	39.01	38.22	38.67	-	-0.12%	178,922
Sep 14, 2026	37.98	38.77	37.58	38.71	38.71	2.54%	975,436
Sep 11, 2026	37.40	37.95	37.09	37.75	37.75	0.96%	1,053,472
Sep 10, 2026	37.26	37.71	36.91	37.39	37.39	-0.53%	997,070
Sep 9, 2026	38.61	38.81	37.48	37.59	37.59	-0.77%	880,750
Sep 8, 2026	37.65	38.07	37.54	37.88	37.88	-0.76%	681,392
Sep 4, 2026	37.97	38.75	37.88	38.17	38.17	-0.42%	832,086
Sep 3, 2026	38.79	39.11	37.97	38.33	38.33	-1.16%	1,024,510
Sep 2, 2026	39.63	39.63	38.67	38.78	38.78	-0.03%	719,406
Sep 1, 2026	39.35	39.96	38.69	38.79	38.79	-1.17%	695,152
Aug 31, 2026	39.21	39.53	38.41	39.25	39.25	-0.18%	1,556,618
Aug 28, 2026	39.63	40.10	39.31	39.32	39.32	-0.58%	565,947
Aug 27, 2026	40.22	40.87	39.55	39.55	39.55	-2.49%	592,614
Aug 26, 2026	41.31	41.31	40.53	40.56	40.56	-1.65%	498,018
Aug 25, 2026	41.41	41.41	40.31	41.24	41.24	1.08%	577,881
Aug 24, 2026	41.53	42.28	40.78	40.80	40.80	-1.95%	844,462
Aug 21, 2026	42.02	42.02	41.48	41.61	41.61	0.36%	387,713
Aug 20, 2026	41.68	41.96	41.22	41.46	41.46	-0.74%	575,581
Aug 19, 2026	41.42	42.56	41.39	41.77	41.77	0.97%	647,949
Aug 18, 2026	40.86	41.71	40.70	41.37	41.37	1.40%	1,076,242
Aug 17, 2026	41.74	41.74	40.59	40.80	40.80	-2.28%	549,970
Aug 14, 2026	42.67	43.10	41.66	41.75	41.75	-2.97%	547,195
Aug 13, 2026	41.46	43.14	41.11	43.03	43.03	3.69%	928,384
Aug 12, 2026	41.85	42.05	41.34	41.50	41.50	-0.72%	516,571
Aug 11, 2026	42.10	42.16	41.11	41.80	41.80	1.09%	707,370
Aug 10, 2026	42.32	42.32	41.12	41.35	41.35	-2.38%	1,361,019
Aug 7, 2026	40.85	42.55	40.37	42.36	42.36	4.23%	1,278,322
Aug 6, 2026	41.16	42.72	40.61	40.64	40.64	-1.17%	1,484,444
Aug 5, 2026	41.24	42.99	41.03	41.12	41.12	-1.96%	972,411
Aug 4, 2026	41.60	42.16	41.03	41.94	41.94	0.14%	1,032,578
Aug 3, 2026	42.50	42.69	41.47	41.88	41.88	-1.16%	721,034
Jul 31, 2026	43.01	43.41	42.01	42.37	42.37	-1.12%	835,745
Jul 30, 2026	44.34	44.43	42.32	42.85	42.85	-3.36%	1,718,330
Jul 29, 2026	43.38	45.00	43.19	44.34	44.34	4.06%	2,113,220
Jul 28, 2026	42.75	43.39	42.14	42.61	42.61	0.14%	1,057,403
Jul 27, 2026	41.50	42.85	41.50	42.55	42.55	2.73%	1,090,362
Jul 24, 2026	41.28	41.62	40.72	41.42	41.42	1.15%	1,027,817
Jul 23, 2026	43.08	43.13	40.61	40.95	40.95	-5.19%	1,434,789
Jul 22, 2026	43.86	43.99	42.92	43.19	43.19	-0.25%	624,904
Jul 21, 2026	43.52	43.76	43.02	43.30	43.30	0.19%	523,111
Jul 20, 2026	44.34	44.68	43.12	43.22	43.22	-3.07%	757,718
Jul 17, 2026	44.16	44.92	43.90	44.59	44.59	0.72%	613,544
Jul 16, 2026	44.13	45.09	43.79	44.27	44.27	0.64%	1,120,285
Jul 15, 2026	44.00	45.11	43.82	43.99	43.99	-0.02%	1,086,206
Jul 14, 2026	44.23	44.49	43.57	44.00	44.00	0.34%	489,840
Jul 13, 2026	43.17	43.92	43.17	43.85	43.85	1.69%	824,710
Jul 10, 2026	43.79	44.11	43.00	43.12	43.12	-1.96%	727,980
Jul 9, 2026	43.50	44.23	43.35	43.98	43.98	1.59%	637,773
Jul 8, 2026	44.00	44.00	43.12	43.29	43.29	-1.61%	1,342,809
Jul 7, 2026	44.30	45.75	43.97	44.00	44.00	1.17%	1,422,311