Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.19	36.67	35.57	36.59	36.59	1.27%	604,908
Apr 27, 2026	36.21	36.68	35.86	36.13	36.13	-2.72%	782,929
Apr 24, 2026	35.53	37.19	35.23	37.14	37.14	4.47%	1,188,335
Apr 23, 2026	36.02	36.53	34.97	35.55	35.55	-1.14%	786,591
Apr 22, 2026	37.03	37.25	35.87	35.96	35.96	-1.78%	809,194
Apr 21, 2026	37.53	37.65	36.17	36.61	36.61	-2.71%	674,798
Apr 20, 2026	37.40	37.86	37.40	37.63	37.63	-0.16%	673,455
Apr 17, 2026	37.03	38.47	36.86	37.69	37.69	3.32%	1,429,719
Apr 16, 2026	35.53	36.65	35.51	36.48	36.48	2.24%	1,138,155
Apr 15, 2026	36.07	36.22	35.48	35.68	35.68	-0.59%	681,141
Apr 14, 2026	35.51	35.98	34.98	35.89	35.89	1.07%	1,039,974
Apr 13, 2026	33.90	35.65	33.71	35.51	35.51	3.44%	860,619
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
Feb 11, 2026	40.21	40.38	38.65	38.88	38.23	-3.31%	629,818
Feb 10, 2026	39.47	40.32	39.44	40.21	39.54	2.24%	1,147,882
Feb 9, 2026	38.63	39.50	37.83	39.33	38.67	1.81%	1,303,394
Feb 6, 2026	37.16	38.72	36.31	38.63	37.98	5.14%	1,578,218
Feb 5, 2026	36.97	37.43	36.31	36.74	36.13	-2.16%	1,647,765
Feb 4, 2026	35.71	37.58	35.62	37.55	36.92	6.96%	3,796,133
Feb 3, 2026	35.28	36.05	34.81	35.11	34.52	-0.41%	1,741,035
Feb 2, 2026	35.71	35.97	35.09	35.25	34.66	-1.29%	1,220,866
Jan 30, 2026	36.20	36.82	35.13	35.71	35.11	-0.75%	2,548,740
Jan 29, 2026	36.42	36.44	35.80	35.98	35.38	-0.06%	1,947,689
Jan 28, 2026	36.43	36.73	35.77	36.00	35.40	-0.53%	1,735,631
Jan 27, 2026	36.32	36.48	35.90	36.19	35.58	-0.60%	1,452,744
Jan 26, 2026	36.68	36.94	35.93	36.41	35.80	-0.25%	2,215,728
Jan 23, 2026	35.20	36.58	35.07	36.50	35.89	3.58%	1,862,845
Jan 22, 2026	35.56	36.23	35.20	35.24	34.65	-0.62%	1,379,472
Jan 21, 2026	35.85	36.25	34.66	35.46	34.87	0.45%	1,717,118
Jan 20, 2026	35.82	36.21	35.24	35.30	34.71	-2.86%	2,095,885
Jan 16, 2026	36.28	36.87	36.17	36.34	35.73	-0.33%	1,266,974
Jan 15, 2026	36.95	37.24	36.36	36.46	35.85	-1.27%	875,383
Jan 14, 2026	36.30	37.25	36.27	36.93	36.31	1.68%	831,993
Jan 13, 2026	36.52	36.73	35.70	36.32	35.71	-2.34%	1,321,300
Jan 12, 2026	36.58	37.21	35.99	37.19	36.57	1.92%	1,138,235
Jan 9, 2026	36.71	37.08	35.70	36.49	35.88	-0.16%	871,132
Jan 8, 2026	34.68	36.67	34.68	36.55	35.94	4.19%	908,167
Jan 7, 2026	36.22	36.56	34.98	35.08	34.49	-2.69%	732,319
Jan 6, 2026	35.28	36.29	35.00	36.05	35.45	1.98%	902,616
Jan 5, 2026	35.42	35.91	34.71	35.35	34.76	-0.20%	1,213,460
Jan 2, 2026	34.88	35.70	34.33	35.42	34.83	1.20%	1,434,968
Dec 31, 2025	34.95	35.26	34.36	35.00	34.41	-1.46%	2,143,353
Dec 30, 2025	34.30	35.53	34.19	35.52	34.41	3.44%	2,708,991
Dec 29, 2025	34.52	34.82	34.15	34.34	33.26	-0.95%	5,778,779
Dec 26, 2025	35.01	35.20	34.39	34.67	33.58	-1.17%	1,109,087
Dec 24, 2025	34.72	35.13	34.10	35.08	33.98	1.53%	524,853
Dec 23, 2025	34.70	34.88	33.90	34.55	33.47	-0.49%	2,705,667
Dec 22, 2025	34.12	34.95	34.06	34.72	33.63	1.73%	2,675,212
Dec 19, 2025	34.15	34.58	33.67	34.13	33.06	-0.52%	5,072,008
Dec 18, 2025	34.48	34.92	33.95	34.31	33.24	-1.41%	1,533,992
Dec 17, 2025	34.36	35.60	34.36	34.80	33.71	1.22%	1,292,872
Dec 16, 2025	36.20	36.42	34.05	34.38	33.30	-4.95%	3,109,309
Dec 15, 2025	36.78	36.94	35.48	36.17	35.04	-1.77%	899,694
Dec 12, 2025	37.00	37.80	36.62	36.82	35.67	-0.32%	1,296,167
Dec 11, 2025	37.44	37.75	36.51	36.94	35.78	-0.24%	1,357,048
Dec 10, 2025	34.61	37.25	34.38	37.03	35.87	7.05%	1,865,714
Dec 9, 2025	34.58	34.90	33.44	34.59	33.51	-0.29%	2,142,302
Dec 8, 2025	35.51	36.14	34.13	34.69	33.60	-1.81%	2,313,010
Dec 5, 2025	36.05	36.43	35.31	35.33	34.22	-1.86%	501,936
Dec 4, 2025	36.12	36.63	35.83	36.00	34.87	-0.96%	807,922
Dec 3, 2025	36.39	36.82	35.52	36.35	35.21	0.69%	1,712,241