Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.53	37.19	35.23	37.14	37.14	4.47%	1,118,621
Apr 23, 2026	36.02	36.53	34.97	35.55	35.55	-1.14%	786,557
Apr 22, 2026	37.03	37.25	35.87	35.96	35.96	-1.78%	809,192
Apr 21, 2026	37.53	37.65	36.17	36.61	36.61	-2.71%	674,794
Apr 20, 2026	37.40	37.86	37.40	37.63	37.63	-0.16%	673,399
Apr 17, 2026	37.03	38.47	36.86	37.69	37.69	3.32%	1,420,348
Apr 16, 2026	35.53	36.65	35.51	36.48	36.48	2.24%	1,133,799
Apr 15, 2026	36.07	36.22	35.48	35.68	35.68	-0.59%	680,741
Apr 14, 2026	35.51	35.98	34.98	35.89	35.89	1.07%	1,038,230
Apr 13, 2026	33.90	35.65	33.71	35.51	35.51	3.44%	860,617
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	2.89%	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
Mar 24, 2026	34.82	35.56	34.06	35.35	34.76	0.34%	690,003
Mar 23, 2026	35.66	35.99	35.15	35.23	34.64	0.28%	872,923
Mar 20, 2026	37.03	37.03	34.36	35.13	34.54	-4.41%	1,510,570
Mar 19, 2026	37.76	37.88	36.31	36.75	36.14	-2.83%	742,563
Mar 18, 2026	38.17	38.64	37.74	37.82	37.19	-2.02%	554,212
Mar 17, 2026	38.28	39.24	37.85	38.60	37.95	3.62%	1,016,094
Mar 16, 2026	37.32	38.02	36.80	37.25	36.63	2.25%	835,313
Mar 13, 2026	37.34	37.79	36.32	36.43	35.82	-1.19%	562,194
Mar 12, 2026	39.21	39.36	36.79	36.87	36.25	-5.94%	1,467,567
Mar 11, 2026	39.39	39.41	38.44	39.20	38.54	0.10%	2,577,510
Mar 10, 2026	38.68	39.70	38.43	39.16	38.51	0.41%	1,562,995
Mar 9, 2026	38.85	39.34	37.61	39.00	38.35	-1.27%	1,168,959
Mar 6, 2026	40.00	40.20	39.00	39.50	38.84	-2.40%	740,773
Mar 5, 2026	40.23	40.60	39.72	40.47	39.79	-0.17%	1,501,146
Mar 4, 2026	40.34	40.63	39.35	40.54	39.86	1.38%	861,349
Mar 3, 2026	39.64	40.54	38.41	39.99	39.32	-1.94%	1,025,370
Mar 2, 2026	39.86	40.84	39.37	40.78	40.10	0.64%	815,003
Feb 27, 2026	40.36	40.95	40.00	40.52	39.84	-1.10%	922,629
Feb 26, 2026	40.29	40.97	39.71	40.97	40.29	1.29%	1,610,046
Feb 25, 2026	37.28	40.55	37.27	40.45	39.77	6.28%	1,327,716
Feb 24, 2026	36.96	38.06	36.59	38.06	37.42	2.62%	2,114,660
Feb 23, 2026	38.21	38.60	36.83	37.09	36.47	-3.16%	2,948,152
Feb 20, 2026	38.97	39.09	38.00	38.30	37.66	-1.79%	2,340,395
Feb 19, 2026	37.75	39.67	37.61	39.00	38.35	6.53%	1,841,143
Feb 18, 2026	37.12	37.90	36.55	36.61	36.00	-1.37%	1,015,928
Feb 17, 2026	38.14	38.35	36.63	37.12	36.50	-1.88%	2,088,250
Feb 13, 2026	38.11	38.31	37.43	37.83	37.20	-0.03%	895,215
Feb 12, 2026	39.00	39.50	36.77	37.84	37.21	-2.67%	1,774,294