Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	42.15	42.98	41.93	42.82	-	2.99%	316,302
Jun 3, 2026	42.47	42.47	41.45	41.57	41.57	-3.28%	845,480
Jun 2, 2026	44.03	44.20	42.88	42.98	42.98	-2.38%	897,223
Jun 1, 2026	43.94	44.40	43.75	44.03	44.03	-0.86%	720,118
May 29, 2026	43.73	44.99	43.42	44.41	44.41	1.12%	1,284,262
May 28, 2026	43.30	44.88	42.58	43.92	43.92	1.27%	1,271,314
May 27, 2026	41.71	43.44	41.71	43.37	43.37	3.98%	1,672,309
May 26, 2026	41.49	42.24	41.11	41.71	41.71	2.03%	1,102,419
May 22, 2026	40.22	41.35	39.81	40.88	40.88	2.07%	1,491,651
May 21, 2026	39.38	40.50	38.97	40.05	40.05	0.73%	432,256
May 20, 2026	38.50	39.99	38.08	39.76	39.76	3.76%	712,875
May 19, 2026	38.83	38.94	38.27	38.32	38.32	-1.97%	628,110
May 18, 2026	38.44	39.26	38.44	39.09	39.09	1.66%	723,781
May 15, 2026	39.22	39.22	37.90	38.45	38.45	-2.41%	720,860
May 14, 2026	39.81	40.39	39.30	39.40	39.40	-1.03%	1,296,632
May 13, 2026	39.01	39.85	38.57	39.81	39.81	2.37%	1,440,892
May 12, 2026	39.25	39.58	38.45	38.89	38.89	-1.09%	1,266,019
May 11, 2026	39.98	40.12	39.18	39.32	39.32	-1.60%	1,295,267
May 8, 2026	39.95	40.35	39.48	39.96	39.96	-0.03%	1,273,339
May 7, 2026	38.50	41.00	38.50	39.97	39.97	5.71%	1,371,521
May 6, 2026	35.88	38.68	35.67	37.81	37.81	3.59%	1,515,745
May 5, 2026	35.49	36.60	35.18	36.50	36.50	3.43%	1,290,095
May 4, 2026	36.85	37.17	35.23	35.29	35.29	-4.72%	758,518
May 1, 2026	36.82	37.15	36.43	37.04	37.04	0.43%	803,401
Apr 30, 2026	36.11	36.92	36.02	36.88	36.88	2.47%	687,962
Apr 29, 2026	36.33	37.07	35.84	35.99	35.99	-1.64%	1,201,931
Apr 28, 2026	36.19	36.67	35.57	36.59	36.59	1.27%	604,908
Apr 27, 2026	36.21	36.68	35.86	36.13	36.13	-2.72%	782,929
Apr 24, 2026	35.53	37.19	35.23	37.14	37.14	4.47%	1,188,335
Apr 23, 2026	36.02	36.53	34.97	35.55	35.55	-1.14%	786,591
Apr 22, 2026	37.03	37.25	35.87	35.96	35.96	-1.78%	809,194
Apr 21, 2026	37.53	37.65	36.17	36.61	36.61	-2.71%	674,798
Apr 20, 2026	37.40	37.86	37.40	37.63	37.63	-0.16%	673,455
Apr 17, 2026	37.03	38.47	36.86	37.69	37.69	3.32%	1,429,719
Apr 16, 2026	35.53	36.65	35.51	36.48	36.48	2.24%	1,138,155
Apr 15, 2026	36.07	36.22	35.48	35.68	35.68	-0.59%	681,141
Apr 14, 2026	35.51	35.98	34.98	35.89	35.89	1.07%	1,039,974
Apr 13, 2026	33.90	35.65	33.71	35.51	35.51	3.44%	860,619
Apr 10, 2026	34.75	35.33	34.18	34.33	34.33	-0.41%	499,103
Apr 9, 2026	33.91	34.72	33.72	34.47	34.47	0.15%	620,727
Apr 8, 2026	33.95	34.44	33.31	34.42	34.42	5.42%	1,126,388
Apr 7, 2026	32.45	32.88	32.15	32.65	32.65	0.12%	724,569
Apr 6, 2026	32.68	33.04	32.39	32.61	32.61	-0.97%	958,499
Apr 2, 2026	32.19	33.19	31.56	32.93	32.93	0.46%	955,761
Apr 1, 2026	32.75	33.23	32.42	32.78	32.78	0.06%	1,219,679
Mar 31, 2026	32.17	33.24	31.64	32.76	32.76	4.64%	1,615,890
Mar 30, 2026	32.19	32.85	31.33	31.84	31.31	0.13%	1,431,608
Mar 27, 2026	33.44	33.55	31.76	31.80	31.27	-5.50%	1,470,946
Mar 26, 2026	34.43	35.06	33.59	33.65	33.09	-3.55%	968,316
Mar 25, 2026	35.90	35.90	34.68	34.89	34.31	-1.30%	575,983