Lineage, Inc. (LINE)
NASDAQ: LINE · Real-Time Price · USD
39.50
-0.97 (-2.40%)
At close: Mar 6, 2026, 4:00 PM EST
39.35
-0.15 (-0.38%)
After-hours: Mar 6, 2026, 4:54 PM EST
Lineage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.00 | 40.20 | 39.00 | 39.50 | 39.50 | -2.40% | 740,403 |
| Mar 5, 2026 | 40.23 | 40.60 | 39.72 | 40.47 | 40.47 | -0.17% | 1,501,142 |
| Mar 4, 2026 | 40.34 | 40.63 | 39.35 | 40.54 | 40.54 | 1.38% | 861,340 |
| Mar 3, 2026 | 39.64 | 40.54 | 38.41 | 39.99 | 39.99 | -1.94% | 1,025,220 |
| Mar 2, 2026 | 39.86 | 40.84 | 39.37 | 40.78 | 40.78 | 0.64% | 814,982 |
| Feb 27, 2026 | 40.36 | 40.95 | 40.00 | 40.52 | 40.52 | -1.10% | 922,629 |
| Feb 26, 2026 | 40.29 | 40.97 | 39.71 | 40.97 | 40.97 | 1.29% | 1,610,046 |
| Feb 25, 2026 | 37.28 | 40.55 | 37.27 | 40.45 | 40.45 | 6.28% | 1,327,716 |
| Feb 24, 2026 | 36.96 | 38.06 | 36.59 | 38.06 | 38.06 | 2.62% | 2,114,660 |
| Feb 23, 2026 | 38.21 | 38.60 | 36.83 | 37.09 | 37.09 | -3.16% | 2,948,152 |
| Feb 20, 2026 | 38.97 | 39.09 | 38.00 | 38.30 | 38.30 | -1.79% | 2,340,395 |
| Feb 19, 2026 | 37.75 | 39.67 | 37.61 | 39.00 | 39.00 | 6.53% | 1,841,143 |
| Feb 18, 2026 | 37.12 | 37.90 | 36.55 | 36.61 | 36.61 | -1.37% | 1,015,928 |
| Feb 17, 2026 | 38.14 | 38.35 | 36.63 | 37.12 | 37.12 | -1.88% | 2,088,250 |
| Feb 13, 2026 | 38.11 | 38.31 | 37.43 | 37.83 | 37.83 | -0.03% | 895,215 |
| Feb 12, 2026 | 39.00 | 39.50 | 36.77 | 37.84 | 37.84 | -2.67% | 1,774,294 |
| Feb 11, 2026 | 40.21 | 40.38 | 38.65 | 38.88 | 38.88 | -3.31% | 629,818 |
| Feb 10, 2026 | 39.47 | 40.32 | 39.44 | 40.21 | 40.21 | 2.24% | 1,147,882 |
| Feb 9, 2026 | 38.63 | 39.50 | 37.83 | 39.33 | 39.33 | 1.81% | 1,303,394 |
| Feb 6, 2026 | 37.16 | 38.72 | 36.31 | 38.63 | 38.63 | 5.14% | 1,578,218 |
| Feb 5, 2026 | 36.97 | 37.43 | 36.31 | 36.74 | 36.74 | -2.16% | 1,647,765 |
| Feb 4, 2026 | 35.71 | 37.58 | 35.62 | 37.55 | 37.55 | 6.96% | 3,796,133 |
| Feb 3, 2026 | 35.28 | 36.05 | 34.81 | 35.11 | 35.11 | -0.41% | 1,741,035 |
| Feb 2, 2026 | 35.71 | 35.97 | 35.09 | 35.25 | 35.25 | -1.29% | 1,220,866 |
| Jan 30, 2026 | 36.20 | 36.82 | 35.13 | 35.71 | 35.71 | -0.75% | 2,548,740 |
| Jan 29, 2026 | 36.42 | 36.44 | 35.80 | 35.98 | 35.98 | -0.06% | 1,947,689 |
| Jan 28, 2026 | 36.43 | 36.73 | 35.77 | 36.00 | 36.00 | -0.53% | 1,735,631 |
| Jan 27, 2026 | 36.32 | 36.48 | 35.90 | 36.19 | 36.19 | -0.60% | 1,452,744 |
| Jan 26, 2026 | 36.68 | 36.94 | 35.93 | 36.41 | 36.41 | -0.25% | 2,215,728 |
| Jan 23, 2026 | 35.20 | 36.58 | 35.07 | 36.50 | 36.50 | 3.58% | 1,862,845 |
| Jan 22, 2026 | 35.56 | 36.23 | 35.20 | 35.24 | 35.24 | -0.62% | 1,379,472 |
| Jan 21, 2026 | 35.85 | 36.25 | 34.66 | 35.46 | 35.46 | 0.45% | 1,717,118 |
| Jan 20, 2026 | 35.82 | 36.21 | 35.24 | 35.30 | 35.30 | -2.86% | 2,095,885 |
| Jan 16, 2026 | 36.28 | 36.87 | 36.17 | 36.34 | 36.34 | -0.33% | 1,266,974 |
| Jan 15, 2026 | 36.95 | 37.24 | 36.36 | 36.46 | 36.46 | -1.27% | 875,383 |
| Jan 14, 2026 | 36.30 | 37.25 | 36.27 | 36.93 | 36.93 | 1.68% | 831,993 |
| Jan 13, 2026 | 36.52 | 36.73 | 35.70 | 36.32 | 36.32 | -2.34% | 1,321,300 |
| Jan 12, 2026 | 36.58 | 37.21 | 35.99 | 37.19 | 37.19 | 1.92% | 1,138,235 |
| Jan 9, 2026 | 36.71 | 37.08 | 35.70 | 36.49 | 36.49 | -0.16% | 871,132 |
| Jan 8, 2026 | 34.68 | 36.67 | 34.68 | 36.55 | 36.55 | 4.19% | 908,167 |
| Jan 7, 2026 | 36.22 | 36.56 | 34.98 | 35.08 | 35.08 | -2.69% | 732,319 |
| Jan 6, 2026 | 35.28 | 36.29 | 35.00 | 36.05 | 36.05 | 1.98% | 902,616 |
| Jan 5, 2026 | 35.42 | 35.91 | 34.71 | 35.35 | 35.35 | -0.20% | 1,213,460 |
| Jan 2, 2026 | 34.88 | 35.70 | 34.33 | 35.42 | 35.42 | 1.20% | 1,434,968 |
| Dec 31, 2025 | 34.95 | 35.26 | 34.36 | 35.00 | 35.00 | -1.46% | 2,143,353 |
| Dec 30, 2025 | 34.30 | 35.53 | 34.19 | 35.52 | 34.99 | 3.44% | 2,708,991 |
| Dec 29, 2025 | 34.52 | 34.82 | 34.15 | 34.34 | 33.83 | -0.95% | 5,778,779 |
| Dec 26, 2025 | 35.01 | 35.20 | 34.39 | 34.67 | 34.16 | -1.17% | 1,109,087 |
| Dec 24, 2025 | 34.72 | 35.13 | 34.10 | 35.08 | 34.56 | 1.53% | 524,853 |
| Dec 23, 2025 | 34.70 | 34.88 | 33.90 | 34.55 | 34.04 | -0.49% | 2,705,667 |
| Dec 22, 2025 | 34.12 | 34.95 | 34.06 | 34.72 | 34.20 | 1.73% | 2,675,212 |
| Dec 19, 2025 | 34.15 | 34.58 | 33.67 | 34.13 | 33.62 | -0.52% | 5,072,008 |
| Dec 18, 2025 | 34.48 | 34.92 | 33.95 | 34.31 | 33.80 | -1.41% | 1,533,992 |
| Dec 17, 2025 | 34.36 | 35.60 | 34.36 | 34.80 | 34.28 | 1.22% | 1,292,872 |
| Dec 16, 2025 | 36.20 | 36.42 | 34.05 | 34.38 | 33.87 | -4.95% | 3,109,309 |
| Dec 15, 2025 | 36.78 | 36.94 | 35.48 | 36.17 | 35.63 | -1.77% | 899,694 |
| Dec 12, 2025 | 37.00 | 37.80 | 36.62 | 36.82 | 36.27 | -0.32% | 1,296,167 |
| Dec 11, 2025 | 37.44 | 37.75 | 36.51 | 36.94 | 36.39 | -0.24% | 1,357,048 |
| Dec 10, 2025 | 34.61 | 37.25 | 34.38 | 37.03 | 36.48 | 7.05% | 1,865,714 |
| Dec 9, 2025 | 34.58 | 34.90 | 33.44 | 34.59 | 34.08 | -0.29% | 2,142,302 |
| Dec 8, 2025 | 35.51 | 36.14 | 34.13 | 34.69 | 34.17 | -1.81% | 2,313,010 |
| Dec 5, 2025 | 36.05 | 36.43 | 35.31 | 35.33 | 34.81 | -1.86% | 501,936 |
| Dec 4, 2025 | 36.12 | 36.63 | 35.83 | 36.00 | 35.47 | -0.96% | 807,922 |
| Dec 3, 2025 | 36.39 | 36.82 | 35.52 | 36.35 | 35.81 | 0.69% | 1,712,241 |
| Dec 2, 2025 | 36.40 | 37.09 | 35.77 | 36.10 | 35.56 | -0.82% | 1,523,306 |
| Dec 1, 2025 | 35.24 | 36.59 | 35.11 | 36.40 | 35.86 | 1.62% | 1,688,662 |
| Nov 28, 2025 | 35.93 | 36.64 | 35.59 | 35.82 | 35.29 | - | 566,820 |
| Nov 26, 2025 | 35.52 | 36.51 | 35.37 | 35.82 | 35.29 | 0.42% | 584,694 |
| Nov 25, 2025 | 35.51 | 35.89 | 35.37 | 35.67 | 35.14 | 2.50% | 4,376,302 |
| Nov 24, 2025 | 34.23 | 35.02 | 34.10 | 34.80 | 34.28 | 1.46% | 4,977,724 |
| Nov 21, 2025 | 33.24 | 34.53 | 33.00 | 34.30 | 33.79 | 3.72% | 875,283 |
| Nov 20, 2025 | 33.30 | 34.37 | 33.04 | 33.07 | 32.58 | -0.30% | 1,086,935 |
| Nov 19, 2025 | 33.50 | 33.74 | 32.46 | 33.17 | 32.68 | -1.46% | 1,017,538 |
| Nov 18, 2025 | 34.00 | 34.92 | 33.50 | 33.66 | 33.16 | - | 1,319,572 |
| Nov 17, 2025 | 33.15 | 34.35 | 32.91 | 33.66 | 33.16 | 0.75% | 1,020,531 |
| Nov 14, 2025 | 33.14 | 33.58 | 32.65 | 33.41 | 32.91 | 0.15% | 1,243,260 |
| Nov 13, 2025 | 33.70 | 34.12 | 32.80 | 33.36 | 32.86 | 0.24% | 1,195,294 |
| Nov 12, 2025 | 34.21 | 34.70 | 33.13 | 33.28 | 32.79 | -3.68% | 1,042,029 |
| Nov 11, 2025 | 34.40 | 35.29 | 34.05 | 34.55 | 34.04 | 2.31% | 1,144,833 |
| Nov 10, 2025 | 34.64 | 34.67 | 33.30 | 33.77 | 33.27 | -2.46% | 1,866,291 |
| Nov 7, 2025 | 35.56 | 36.31 | 34.22 | 34.62 | 34.11 | -3.46% | 1,607,354 |
| Nov 6, 2025 | 37.25 | 37.40 | 35.21 | 35.86 | 35.33 | -5.33% | 1,773,114 |
| Nov 5, 2025 | 38.42 | 38.94 | 36.82 | 37.88 | 37.32 | 0.40% | 1,608,579 |
| Nov 4, 2025 | 39.86 | 39.86 | 37.09 | 37.73 | 37.17 | -4.07% | 1,939,479 |
| Nov 3, 2025 | 38.20 | 39.85 | 38.00 | 39.33 | 38.75 | -0.18% | 1,046,409 |
| Oct 31, 2025 | 38.26 | 39.55 | 38.26 | 39.40 | 38.81 | 0.97% | 1,048,646 |
| Oct 30, 2025 | 37.72 | 39.83 | 37.72 | 39.02 | 38.44 | 2.04% | 1,015,722 |
| Oct 29, 2025 | 39.77 | 39.86 | 37.99 | 38.24 | 37.67 | -4.42% | 778,843 |
| Oct 28, 2025 | 41.43 | 41.45 | 39.92 | 40.01 | 39.42 | -4.05% | 589,814 |
| Oct 27, 2025 | 40.68 | 41.83 | 40.29 | 41.70 | 41.08 | 2.51% | 861,462 |
| Oct 24, 2025 | 40.35 | 41.05 | 39.87 | 40.68 | 40.08 | 1.47% | 838,110 |
| Oct 23, 2025 | 39.88 | 40.12 | 39.45 | 40.09 | 39.49 | -0.09% | 532,412 |
| Oct 22, 2025 | 40.20 | 40.66 | 39.64 | 40.13 | 39.53 | 0.06% | 815,390 |
| Oct 21, 2025 | 41.06 | 41.08 | 40.08 | 40.10 | 39.50 | -1.62% | 737,807 |
| Oct 20, 2025 | 40.00 | 40.79 | 39.94 | 40.76 | 40.15 | 2.28% | 831,062 |
| Oct 17, 2025 | 40.60 | 40.69 | 38.29 | 39.85 | 39.26 | -2.90% | 1,628,291 |
| Oct 16, 2025 | 40.75 | 41.34 | 40.43 | 41.04 | 40.43 | 1.68% | 656,768 |
| Oct 15, 2025 | 40.33 | 41.46 | 40.00 | 40.36 | 39.76 | 1.13% | 924,198 |
| Oct 14, 2025 | 39.20 | 40.12 | 38.57 | 39.91 | 39.32 | -0.08% | 995,189 |
| Oct 13, 2025 | 39.85 | 40.05 | 38.89 | 39.94 | 39.35 | 1.09% | 752,622 |