Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.08	35.76	34.99	35.31	35.31	1.09%	955,863
Nov 12, 2026	35.25	35.59	34.89	34.93	34.93	-1.33%	806,770
Nov 11, 2026	34.62	35.68	34.36	35.40	35.40	1.49%	1,191,645
Nov 10, 2026	36.60	37.03	34.36	34.88	34.88	-12.05%	3,537,624
Nov 9, 2026	39.44	40.12	39.32	39.66	39.66	1.35%	1,603,603
Nov 6, 2026	38.83	39.54	38.61	39.13	39.13	-1.01%	1,248,736
Nov 5, 2026	38.80	39.69	38.80	39.53	39.53	2.38%	1,741,353
Nov 4, 2026	37.21	38.63	37.21	38.61	38.61	6.22%	953,242
Nov 3, 2026	36.97	37.04	36.13	36.35	36.35	-1.81%	466,051
Nov 2, 2026	36.44	37.16	36.13	37.02	37.02	2.83%	671,937
Oct 30, 2026	36.38	36.38	35.84	36.00	36.00	-0.61%	1,007,015
Oct 29, 2026	35.44	36.36	35.37	36.22	36.22	2.46%	1,243,082
Oct 28, 2026	35.51	35.80	34.95	35.35	35.35	-0.08%	796,745
Oct 27, 2026	35.82	36.18	35.36	35.38	35.38	-1.03%	968,754
Oct 26, 2026	35.52	35.76	35.12	35.75	35.75	1.10%	866,041
Oct 23, 2026	34.97	35.38	34.54	35.36	35.36	0.77%	656,910
Oct 22, 2026	34.04	35.11	34.04	35.09	35.09	2.42%	858,334
Oct 21, 2026	34.50	35.43	34.13	34.26	34.26	-0.52%	963,352
Oct 20, 2026	33.68	34.50	33.30	34.44	34.44	3.67%	1,110,461
Oct 19, 2026	33.23	33.28	32.75	33.22	33.22	-0.18%	937,183
Oct 16, 2026	34.22	34.54	33.20	33.28	33.28	-2.43%	890,740
Oct 15, 2026	33.93	34.60	33.93	34.11	34.11	0.98%	750,264
Oct 14, 2026	34.49	34.56	33.51	33.78	33.78	-2.06%	1,059,867
Oct 13, 2026	34.89	34.89	34.17	34.49	34.49	0.23%	989,956
Oct 12, 2026	34.29	34.62	33.87	34.41	34.41	-0.06%	1,008,978
Oct 9, 2026	34.44	34.62	34.07	34.43	34.43	-0.03%	1,165,368
Oct 8, 2026	34.20	34.46	33.44	34.44	34.44	0.67%	1,409,600
Oct 7, 2026	34.46	34.70	33.83	34.21	34.21	-0.67%	1,095,733
Oct 6, 2026	34.98	35.14	34.13	34.44	34.44	-1.54%	1,375,010
Oct 5, 2026	34.36	35.36	34.25	34.98	34.98	1.86%	1,675,496
Oct 2, 2026	34.49	34.91	34.15	34.34	34.34	1.09%	957,111
Oct 1, 2026	34.20	34.57	33.50	33.97	33.97	-0.44%	1,814,567
Sep 30, 2026	34.95	35.07	33.90	34.12	34.12	-1.21%	836,928
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