Lineage, Inc. (LINE)
NASDAQ: LINE · Real-Time Price · USD
75.43
+0.36 (0.48%)
Oct 8, 2024, 4:00 PM EDT - Market closed
Lineage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 75.06 | 75.74 | 74.78 | 75.43 | 75.43 | 0.48% | 870,826 |
| Oct 7, 2024 | 76.58 | 76.95 | 74.50 | 75.07 | 75.07 | -2.34% | 950,670 |
| Oct 4, 2024 | 77.38 | 77.77 | 76.30 | 76.87 | 76.87 | 0.16% | 1,580,877 |
| Oct 3, 2024 | 75.86 | 77.01 | 75.73 | 76.75 | 76.75 | 1.09% | 2,628,409 |
| Oct 2, 2024 | 76.46 | 77.34 | 75.89 | 75.92 | 75.92 | -1.06% | 2,058,804 |
| Oct 1, 2024 | 78.57 | 79.66 | 76.15 | 76.73 | 76.73 | -2.11% | 2,119,733 |
| Sep 30, 2024 | 77.84 | 79.33 | 77.39 | 78.38 | 78.38 | 0.11% | 2,584,322 |
| Sep 27, 2024 | 78.85 | 80.00 | 78.06 | 78.29 | 77.91 | 0.03% | 1,522,336 |
| Sep 26, 2024 | 79.26 | 80.69 | 78.19 | 78.27 | 77.89 | -0.90% | 849,460 |
| Sep 25, 2024 | 79.77 | 80.57 | 78.75 | 78.98 | 78.60 | -1.00% | 872,923 |
| Sep 24, 2024 | 80.91 | 81.25 | 79.50 | 79.78 | 79.40 | -1.08% | 1,749,360 |
| Sep 23, 2024 | 81.66 | 81.81 | 80.61 | 80.65 | 80.26 | -0.37% | 1,006,850 |
| Sep 20, 2024 | 82.00 | 82.75 | 80.39 | 80.95 | 80.56 | -1.44% | 5,066,157 |
| Sep 19, 2024 | 84.00 | 84.42 | 81.98 | 82.13 | 81.73 | -0.41% | 1,142,805 |
| Sep 18, 2024 | 83.22 | 83.48 | 82.16 | 82.47 | 82.07 | 0.08% | 944,995 |
| Sep 17, 2024 | 83.08 | 83.74 | 82.19 | 82.40 | 82.00 | -0.28% | 595,323 |
| Sep 16, 2024 | 83.88 | 84.86 | 82.50 | 82.63 | 82.23 | -0.74% | 579,591 |
| Sep 13, 2024 | 82.42 | 84.34 | 81.86 | 83.25 | 82.85 | 0.97% | 1,132,350 |
| Sep 12, 2024 | 81.50 | 83.98 | 81.38 | 82.45 | 82.05 | 0.84% | 996,070 |
| Sep 11, 2024 | 81.44 | 82.62 | 80.03 | 81.76 | 81.37 | -0.13% | 704,105 |
| Sep 10, 2024 | 82.30 | 83.25 | 80.94 | 81.87 | 81.48 | -1.14% | 520,175 |
| Sep 9, 2024 | 81.33 | 83.28 | 81.17 | 82.81 | 82.41 | 2.22% | 575,210 |
| Sep 6, 2024 | 82.97 | 84.12 | 80.25 | 81.01 | 80.62 | -2.55% | 555,051 |
| Sep 5, 2024 | 82.12 | 84.19 | 82.12 | 83.13 | 82.73 | 0.33% | 390,284 |
| Sep 4, 2024 | 81.00 | 84.89 | 81.00 | 82.86 | 82.46 | 1.47% | 692,144 |
| Sep 3, 2024 | 82.00 | 83.70 | 81.08 | 81.66 | 81.27 | -2.67% | 700,741 |
| Aug 30, 2024 | 82.95 | 84.67 | 82.80 | 83.90 | 83.50 | 0.50% | 367,202 |
| Aug 29, 2024 | 83.95 | 84.34 | 82.93 | 83.48 | 83.08 | -0.90% | 305,060 |
| Aug 28, 2024 | 84.69 | 85.48 | 82.95 | 84.24 | 83.83 | -2.08% | 495,929 |
| Aug 27, 2024 | 83.37 | 86.03 | 83.37 | 86.03 | 85.62 | 0.66% | 554,244 |
| Aug 26, 2024 | 85.82 | 86.60 | 84.61 | 85.47 | 85.06 | -0.41% | 644,430 |
| Aug 23, 2024 | 84.42 | 85.90 | 84.09 | 85.82 | 85.41 | 1.66% | 595,622 |
| Aug 22, 2024 | 85.91 | 86.15 | 82.00 | 84.42 | 84.01 | -2.36% | 858,880 |
| Aug 21, 2024 | 86.80 | 86.80 | 85.19 | 86.46 | 86.04 | 0.16% | 349,182 |
| Aug 20, 2024 | 87.68 | 88.00 | 84.85 | 86.32 | 85.90 | -1.55% | 474,555 |
| Aug 19, 2024 | 85.11 | 87.74 | 85.11 | 87.68 | 87.26 | 4.41% | 1,381,523 |
| Aug 16, 2024 | 83.03 | 86.00 | 83.03 | 83.98 | 83.57 | -0.41% | 619,282 |
| Aug 15, 2024 | 84.28 | 86.95 | 84.04 | 84.32 | 83.91 | 0.24% | 566,569 |
| Aug 14, 2024 | 84.05 | 85.04 | 83.50 | 84.12 | 83.71 | 0.13% | 401,944 |
| Aug 13, 2024 | 85.75 | 85.75 | 82.93 | 84.01 | 83.61 | -2.15% | 1,221,302 |
| Aug 12, 2024 | 87.85 | 88.07 | 85.61 | 85.86 | 85.45 | -2.40% | 580,875 |
| Aug 9, 2024 | 88.57 | 88.57 | 87.39 | 87.97 | 87.55 | -0.68% | 839,160 |
| Aug 8, 2024 | 86.70 | 88.78 | 86.26 | 88.57 | 88.14 | 2.79% | 643,327 |
| Aug 7, 2024 | 86.65 | 87.60 | 85.11 | 86.17 | 85.75 | 0.55% | 3,974,794 |
| Aug 6, 2024 | 85.00 | 88.33 | 85.00 | 85.70 | 85.29 | 1.05% | 1,656,091 |
| Aug 5, 2024 | 82.30 | 86.68 | 82.00 | 84.81 | 84.40 | -1.37% | 1,699,256 |
| Aug 2, 2024 | 85.56 | 87.05 | 84.23 | 85.99 | 85.58 | -0.20% | 5,691,664 |
| Aug 1, 2024 | 87.60 | 88.20 | 84.20 | 86.16 | 85.74 | -1.96% | 4,850,948 |
| Jul 31, 2024 | 87.27 | 89.85 | 85.31 | 87.88 | 87.46 | 0.87% | 13,112,115 |
| Jul 30, 2024 | 86.00 | 88.33 | 85.99 | 87.12 | 86.70 | 1.31% | 4,031,165 |
| Jul 29, 2024 | 83.46 | 86.34 | 82.52 | 85.99 | 85.58 | 3.75% | 5,130,324 |
| Jul 26, 2024 | 80.16 | 82.96 | 80.15 | 82.88 | 82.48 | 2.60% | 4,817,363 |