Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	41.32	42.12	41.11	42.00	-	0.29%	675,751
Aug 3, 2026	42.50	42.69	41.47	41.88	41.88	-1.16%	721,032
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%	1,590,875
Jul 29, 2026	43.38	45.00	43.19	44.34	44.34	4.06%	2,113,219
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
Jul 6, 2026	43.29	43.96	43.15	43.49	43.49	-1.16%	899,028
Jul 2, 2026	43.65	44.35	43.65	44.00	44.00	0.94%	1,113,142
Jul 1, 2026	43.41	43.89	43.04	43.59	43.59	0.79%	946,850
Jun 30, 2026	44.00	44.46	42.32	43.25	43.25	-2.96%	1,664,336
Jun 29, 2026	44.05	45.11	43.78	45.10	44.57	2.55%	1,126,786
Jun 26, 2026	42.68	44.11	42.68	43.98	43.46	3.22%	1,891,710
Jun 25, 2026	41.48	42.67	40.99	42.61	42.11	4.05%	1,017,508
Jun 24, 2026	40.89	41.53	40.59	40.95	40.47	0.32%	653,275
Jun 23, 2026	40.07	41.07	40.01	40.82	40.34	1.06%	715,038
Jun 22, 2026	41.04	41.35	40.13	40.39	39.91	-2.39%	903,191
Jun 18, 2026	41.85	42.20	41.30	41.38	40.89	-0.36%	1,376,156
Jun 17, 2026	42.58	43.08	41.05	41.53	41.04	-3.04%	744,778
Jun 16, 2026	43.45	43.77	42.70	42.83	42.32	-1.25%	895,743
Jun 15, 2026	45.11	45.30	42.91	43.37	42.86	-2.36%	945,137
Jun 12, 2026	44.75	45.00	44.29	44.42	43.90	-0.34%	511,571
Jun 11, 2026	44.41	44.99	43.46	44.57	44.04	0.54%	818,421
Jun 10, 2026	44.22	44.96	43.75	44.33	43.81	-0.49%	1,136,670
Jun 9, 2026	43.11	45.37	42.60	44.55	44.02	5.34%	1,885,873
Jun 8, 2026	42.63	43.02	42.26	42.29	41.79	-0.80%	724,141
Jun 5, 2026	42.62	42.90	42.04	42.63	42.13	-1.32%	832,812
Jun 4, 2026	42.15	43.44	41.93	43.20	42.69	3.92%	839,862
Jun 3, 2026	42.47	42.47	41.45	41.57	41.08	-3.28%	873,138
Jun 2, 2026	44.03	44.20	42.88	42.98	42.47	-2.38%	897,223
Jun 1, 2026	43.94	44.40	43.75	44.03	43.51	-0.86%	720,125
May 29, 2026	43.73	44.99	43.42	44.41	43.89	1.12%	1,287,041
May 28, 2026	43.30	44.88	42.58	43.92	43.40	1.27%	1,271,317
May 27, 2026	41.71	43.44	41.71	43.37	42.86	3.98%	1,672,309
May 26, 2026	41.49	42.24	41.11	41.71	41.22	2.03%	1,102,427
May 22, 2026	40.22	41.35	39.81	40.88	40.40	2.07%	1,491,667