Lineage, Inc. (LINE)
NASDAQ: LINE · Real-Time Price · USD
35.33
-0.67 (-1.86%)
At close: Dec 5, 2025, 4:00 PM EST
35.77
+0.44 (1.25%)
After-hours: Dec 5, 2025, 4:51 PM EST
Lineage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.05 | 36.43 | 35.31 | 35.33 | 35.33 | -1.86% | 501,915 |
| Dec 4, 2025 | 36.12 | 36.63 | 35.83 | 36.00 | 36.00 | -0.96% | 807,914 |
| Dec 3, 2025 | 36.39 | 36.82 | 35.52 | 36.35 | 36.35 | 0.69% | 926,953 |
| Dec 2, 2025 | 36.40 | 37.09 | 35.77 | 36.10 | 36.10 | -0.82% | 1,523,306 |
| Dec 1, 2025 | 35.24 | 36.59 | 35.11 | 36.40 | 36.40 | 1.62% | 1,688,662 |
| Nov 28, 2025 | 35.93 | 36.64 | 35.59 | 35.82 | 35.82 | - | 566,820 |
| Nov 26, 2025 | 35.52 | 36.51 | 35.37 | 35.82 | 35.82 | 0.42% | 584,694 |
| Nov 25, 2025 | 35.51 | 35.89 | 35.37 | 35.67 | 35.67 | 2.50% | 4,376,302 |
| Nov 24, 2025 | 34.23 | 35.02 | 34.10 | 34.80 | 34.80 | 1.46% | 4,977,724 |
| Nov 21, 2025 | 33.24 | 34.53 | 33.00 | 34.30 | 34.30 | 3.72% | 875,283 |
| Nov 20, 2025 | 33.30 | 34.37 | 33.04 | 33.07 | 33.07 | -0.30% | 1,086,935 |
| Nov 19, 2025 | 33.50 | 33.74 | 32.46 | 33.17 | 33.17 | -1.46% | 1,017,538 |
| Nov 18, 2025 | 34.00 | 34.92 | 33.50 | 33.66 | 33.66 | - | 1,319,572 |
| Nov 17, 2025 | 33.15 | 34.35 | 32.91 | 33.66 | 33.66 | 0.75% | 1,020,531 |
| Nov 14, 2025 | 33.14 | 33.58 | 32.65 | 33.41 | 33.41 | 0.15% | 1,243,260 |
| Nov 13, 2025 | 33.70 | 34.12 | 32.80 | 33.36 | 33.36 | 0.24% | 1,195,294 |
| Nov 12, 2025 | 34.21 | 34.70 | 33.13 | 33.28 | 33.28 | -3.68% | 1,042,029 |
| Nov 11, 2025 | 34.40 | 35.29 | 34.05 | 34.55 | 34.55 | 2.31% | 1,144,833 |
| Nov 10, 2025 | 34.64 | 34.67 | 33.30 | 33.77 | 33.77 | -2.46% | 1,866,291 |
| Nov 7, 2025 | 35.56 | 36.31 | 34.22 | 34.62 | 34.62 | -3.46% | 1,607,354 |
| Nov 6, 2025 | 37.25 | 37.40 | 35.21 | 35.86 | 35.86 | -5.33% | 1,773,114 |
| Nov 5, 2025 | 38.42 | 38.94 | 36.82 | 37.88 | 37.88 | 0.40% | 1,608,579 |
| Nov 4, 2025 | 39.86 | 39.86 | 37.09 | 37.73 | 37.73 | -4.07% | 1,939,479 |
| Nov 3, 2025 | 38.20 | 39.85 | 38.00 | 39.33 | 39.33 | -0.18% | 1,046,409 |
| Oct 31, 2025 | 38.26 | 39.55 | 38.26 | 39.40 | 39.40 | 0.97% | 1,048,646 |
| Oct 30, 2025 | 37.72 | 39.83 | 37.72 | 39.02 | 39.02 | 2.04% | 1,015,722 |
| Oct 29, 2025 | 39.77 | 39.86 | 37.99 | 38.24 | 38.24 | -4.42% | 778,843 |
| Oct 28, 2025 | 41.43 | 41.45 | 39.92 | 40.01 | 40.01 | -4.05% | 589,814 |
| Oct 27, 2025 | 40.68 | 41.83 | 40.29 | 41.70 | 41.70 | 2.51% | 861,462 |
| Oct 24, 2025 | 40.35 | 41.05 | 39.87 | 40.68 | 40.68 | 1.47% | 838,110 |
| Oct 23, 2025 | 39.88 | 40.12 | 39.45 | 40.09 | 40.09 | -0.09% | 532,412 |
| Oct 22, 2025 | 40.20 | 40.66 | 39.64 | 40.13 | 40.13 | 0.06% | 815,390 |
| Oct 21, 2025 | 41.06 | 41.08 | 40.08 | 40.10 | 40.10 | -1.62% | 737,807 |
| Oct 20, 2025 | 40.00 | 40.79 | 39.94 | 40.76 | 40.76 | 2.28% | 831,062 |
| Oct 17, 2025 | 40.60 | 40.69 | 38.29 | 39.85 | 39.85 | -2.90% | 1,628,291 |
| Oct 16, 2025 | 40.75 | 41.34 | 40.43 | 41.04 | 41.04 | 1.68% | 656,768 |
| Oct 15, 2025 | 40.33 | 41.46 | 40.00 | 40.36 | 40.36 | 1.13% | 924,198 |
| Oct 14, 2025 | 39.20 | 40.12 | 38.57 | 39.91 | 39.91 | -0.08% | 995,189 |
| Oct 13, 2025 | 39.85 | 40.05 | 38.89 | 39.94 | 39.94 | 1.09% | 752,622 |
| Oct 10, 2025 | 40.35 | 40.74 | 39.50 | 39.51 | 39.51 | -1.29% | 596,423 |
| Oct 9, 2025 | 40.88 | 41.19 | 39.95 | 40.03 | 40.03 | -2.09% | 560,257 |
| Oct 8, 2025 | 40.04 | 41.00 | 39.71 | 40.88 | 40.88 | 2.10% | 786,410 |
| Oct 7, 2025 | 41.11 | 41.55 | 39.90 | 40.04 | 40.04 | -3.19% | 837,751 |
| Oct 6, 2025 | 42.01 | 42.87 | 41.17 | 41.36 | 41.36 | -0.24% | 1,400,113 |
| Oct 3, 2025 | 40.23 | 41.96 | 39.71 | 41.46 | 41.46 | 3.57% | 1,206,178 |
| Oct 2, 2025 | 39.32 | 40.12 | 38.72 | 40.03 | 40.03 | 1.24% | 1,190,213 |
| Oct 1, 2025 | 39.10 | 40.01 | 38.77 | 39.54 | 39.54 | 2.33% | 2,260,660 |
| Sep 30, 2025 | 38.63 | 38.82 | 37.85 | 38.64 | 38.64 | -0.95% | 1,554,252 |
| Sep 29, 2025 | 38.43 | 39.57 | 37.75 | 39.01 | 38.48 | 1.99% | 1,213,494 |
| Sep 26, 2025 | 37.80 | 39.70 | 37.54 | 38.25 | 37.73 | 2.00% | 1,171,137 |
| Sep 25, 2025 | 37.35 | 37.84 | 36.66 | 37.50 | 36.99 | 0.40% | 1,328,232 |
| Sep 24, 2025 | 38.77 | 39.57 | 36.99 | 37.35 | 36.84 | -4.18% | 1,924,038 |
| Sep 23, 2025 | 40.14 | 40.40 | 38.95 | 38.98 | 38.45 | -3.51% | 1,300,081 |
| Sep 22, 2025 | 40.02 | 40.61 | 39.45 | 40.40 | 39.85 | 0.05% | 1,096,853 |
| Sep 19, 2025 | 40.44 | 40.64 | 39.84 | 40.38 | 39.83 | -0.27% | 2,755,867 |
| Sep 18, 2025 | 41.63 | 42.61 | 40.45 | 40.49 | 39.94 | -2.43% | 1,614,253 |
| Sep 17, 2025 | 42.82 | 44.01 | 41.46 | 41.50 | 40.94 | -3.42% | 1,738,440 |
| Sep 16, 2025 | 42.62 | 43.24 | 42.28 | 42.97 | 42.39 | 1.20% | 1,799,243 |
| Sep 15, 2025 | 41.92 | 42.91 | 41.78 | 42.46 | 41.89 | 1.60% | 1,090,877 |
| Sep 12, 2025 | 42.24 | 42.35 | 41.07 | 41.79 | 41.22 | -1.42% | 1,187,089 |
| Sep 11, 2025 | 42.13 | 43.73 | 41.70 | 42.39 | 41.82 | 1.02% | 1,858,422 |
| Sep 10, 2025 | 41.78 | 42.43 | 41.36 | 41.96 | 41.39 | 0.60% | 1,236,137 |
| Sep 9, 2025 | 39.79 | 41.89 | 39.66 | 41.71 | 41.15 | 4.35% | 1,190,772 |
| Sep 8, 2025 | 40.22 | 40.95 | 39.87 | 39.97 | 39.43 | -1.53% | 1,020,422 |
| Sep 5, 2025 | 40.55 | 41.36 | 39.87 | 40.59 | 40.04 | 0.32% | 889,246 |
| Sep 4, 2025 | 41.02 | 41.26 | 40.43 | 40.46 | 39.91 | -1.34% | 1,118,877 |
| Sep 3, 2025 | 40.64 | 41.40 | 40.38 | 41.01 | 40.46 | 0.12% | 657,773 |
| Sep 2, 2025 | 41.65 | 41.90 | 40.74 | 40.96 | 40.41 | -2.27% | 760,305 |
| Aug 29, 2025 | 41.52 | 42.32 | 41.43 | 41.91 | 41.34 | 0.87% | 1,096,285 |
| Aug 28, 2025 | 41.57 | 41.63 | 40.94 | 41.55 | 40.99 | -0.53% | 720,701 |
| Aug 27, 2025 | 40.73 | 41.78 | 40.41 | 41.77 | 41.21 | 2.60% | 944,254 |
| Aug 26, 2025 | 41.50 | 42.67 | 40.59 | 40.71 | 40.16 | -2.54% | 2,384,612 |
| Aug 25, 2025 | 40.72 | 41.84 | 40.08 | 41.77 | 41.21 | 3.70% | 1,148,433 |
| Aug 22, 2025 | 38.97 | 40.84 | 38.97 | 40.28 | 39.74 | 3.04% | 859,691 |
| Aug 21, 2025 | 39.22 | 39.59 | 38.83 | 39.09 | 38.56 | -0.23% | 880,814 |
| Aug 20, 2025 | 40.17 | 40.69 | 39.10 | 39.18 | 38.65 | -2.10% | 712,391 |
| Aug 19, 2025 | 39.92 | 40.67 | 39.67 | 40.02 | 39.48 | 1.60% | 789,616 |
| Aug 18, 2025 | 40.76 | 41.11 | 39.37 | 39.39 | 38.86 | -3.22% | 915,128 |
| Aug 15, 2025 | 40.46 | 41.14 | 40.30 | 40.70 | 40.15 | 1.17% | 930,820 |
| Aug 14, 2025 | 40.67 | 40.98 | 40.22 | 40.23 | 39.69 | -2.59% | 821,430 |
| Aug 13, 2025 | 40.56 | 41.74 | 40.00 | 41.30 | 40.74 | 1.75% | 1,618,495 |
| Aug 12, 2025 | 41.04 | 41.24 | 40.10 | 40.59 | 40.04 | 1.25% | 1,404,417 |
| Aug 11, 2025 | 40.61 | 42.03 | 40.06 | 40.09 | 39.55 | -3.72% | 1,393,431 |
| Aug 8, 2025 | 43.18 | 44.60 | 41.54 | 41.64 | 41.08 | -2.71% | 1,702,841 |
| Aug 7, 2025 | 44.73 | 44.87 | 42.07 | 42.80 | 42.22 | -4.23% | 2,231,370 |
| Aug 6, 2025 | 43.09 | 45.10 | 42.30 | 44.69 | 44.09 | 0.56% | 2,433,978 |
| Aug 5, 2025 | 42.96 | 44.51 | 42.72 | 44.44 | 43.84 | 2.99% | 1,461,284 |
| Aug 4, 2025 | 42.77 | 43.47 | 42.26 | 43.15 | 42.57 | 1.89% | 1,270,431 |
| Aug 1, 2025 | 43.19 | 43.44 | 41.45 | 42.35 | 41.78 | -1.85% | 1,014,078 |
| Jul 31, 2025 | 43.06 | 44.30 | 42.93 | 43.15 | 42.57 | -0.92% | 945,240 |
| Jul 30, 2025 | 44.11 | 44.51 | 43.27 | 43.55 | 42.96 | -1.20% | 867,446 |
| Jul 29, 2025 | 43.14 | 44.54 | 42.37 | 44.08 | 43.48 | 2.51% | 906,852 |
| Jul 28, 2025 | 43.52 | 43.53 | 42.75 | 43.00 | 42.42 | -1.38% | 872,628 |
| Jul 25, 2025 | 43.32 | 43.67 | 42.65 | 43.60 | 43.01 | 0.79% | 677,940 |
| Jul 24, 2025 | 44.26 | 44.42 | 42.96 | 43.26 | 42.68 | -2.79% | 912,501 |
| Jul 23, 2025 | 43.39 | 44.58 | 42.65 | 44.50 | 43.90 | 1.95% | 972,947 |
| Jul 22, 2025 | 42.85 | 44.08 | 42.59 | 43.65 | 43.06 | 2.71% | 823,360 |
| Jul 21, 2025 | 41.43 | 42.66 | 41.43 | 42.50 | 41.93 | 2.66% | 1,102,881 |
| Jul 18, 2025 | 41.81 | 41.86 | 41.01 | 41.40 | 40.84 | -0.17% | 1,170,256 |
| Jul 17, 2025 | 40.95 | 41.75 | 40.52 | 41.47 | 40.91 | 1.52% | 1,899,249 |