Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.97	35.38	34.54	35.36	35.36	0.77%	656,817
Oct 22, 2026	34.04	35.11	34.04	35.09	35.09	2.42%	858,305
Oct 21, 2026	34.50	35.43	34.13	34.26	34.26	-0.52%	827,423
Oct 20, 2026	33.68	34.50	33.30	34.44	34.44	3.67%	1,110,415
Oct 19, 2026	33.23	33.28	32.75	33.22	33.22	-0.18%	936,019
Oct 16, 2026	34.22	34.54	33.20	33.28	33.28	-2.43%	890,678
Oct 15, 2026	33.93	34.60	33.93	34.11	34.11	0.98%	750,061
Oct 14, 2026	34.49	34.56	33.51	33.78	33.78	-2.06%	1,059,854
Oct 13, 2026	34.89	34.89	34.17	34.49	34.49	0.23%	989,949
Oct 12, 2026	34.29	34.62	33.87	34.41	34.41	-0.06%	1,008,968
Oct 9, 2026	34.44	34.62	34.07	34.43	34.43	-0.03%	1,165,217
Oct 8, 2026	34.20	34.46	33.44	34.44	34.44	0.67%	1,409,094
Oct 7, 2026	34.46	34.70	33.83	34.21	34.21	-0.67%	1,095,731
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
Sep 3, 2026	38.79	39.11	37.97	38.33	37.75	-1.16%	1,024,510
Sep 2, 2026	39.63	39.63	38.67	38.78	38.19	-0.03%	719,406
Sep 1, 2026	39.35	39.96	38.69	38.79	38.20	-1.17%	695,152
Aug 31, 2026	39.21	39.53	38.41	39.25	38.65	-0.18%	1,556,618
Aug 28, 2026	39.63	40.10	39.31	39.32	38.72	-0.58%	565,947
Aug 27, 2026	40.22	40.87	39.55	39.55	38.95	-2.49%	592,614
Aug 26, 2026	41.31	41.31	40.53	40.56	39.94	-1.65%	498,018
Aug 25, 2026	41.41	41.41	40.31	41.24	40.61	1.08%	577,881
Aug 24, 2026	41.53	42.28	40.78	40.80	40.18	-1.95%	844,462
Aug 21, 2026	42.02	42.02	41.48	41.61	40.98	0.36%	387,713
Aug 20, 2026	41.68	41.96	41.22	41.46	40.83	-0.74%	575,581
Aug 19, 2026	41.42	42.56	41.39	41.77	41.14	0.97%	647,949
Aug 18, 2026	40.86	41.71	40.70	41.37	40.74	1.40%	1,076,242
Aug 17, 2026	41.74	41.74	40.59	40.80	40.18	-2.28%	549,970
Aug 14, 2026	42.67	43.10	41.66	41.75	41.12	-2.97%	547,195