Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.68	44.11	42.68	43.98	43.98	3.22%	1,891,710
Jun 25, 2026	41.48	42.67	40.99	42.61	42.61	4.05%	1,017,106
Jun 24, 2026	40.89	41.53	40.59	40.95	40.95	0.32%	653,275
Jun 23, 2026	40.07	41.07	40.01	40.82	40.82	1.06%	715,038
Jun 22, 2026	41.04	41.35	40.13	40.39	40.39	-2.39%	903,191
Jun 18, 2026	41.85	42.20	41.30	41.38	41.38	-0.36%	1,376,156
Jun 17, 2026	42.58	43.08	41.05	41.53	41.53	-3.04%	744,778
Jun 16, 2026	43.45	43.77	42.70	42.83	42.83	-1.25%	895,743
Jun 15, 2026	45.11	45.30	42.91	43.37	43.37	-2.36%	945,137
Jun 12, 2026	44.75	45.00	44.29	44.42	44.42	-0.34%	511,571
Jun 11, 2026	44.41	44.99	43.46	44.57	44.57	0.54%	818,421
Jun 10, 2026	44.22	44.96	43.75	44.33	44.33	-0.49%	1,136,670
Jun 9, 2026	43.11	45.37	42.60	44.55	44.55	5.34%	1,885,873
Jun 8, 2026	42.63	43.02	42.26	42.29	42.29	-0.80%	724,141
Jun 5, 2026	42.62	42.90	42.04	42.63	42.63	-1.32%	832,812
Jun 4, 2026	42.15	43.44	41.93	43.20	43.20	3.92%	839,862
Jun 3, 2026	42.47	42.47	41.45	41.57	41.57	-3.28%	873,138
Jun 2, 2026	44.03	44.20	42.88	42.98	42.98	-2.38%	897,223
Jun 1, 2026	43.94	44.40	43.75	44.03	44.03	-0.86%	720,125
May 29, 2026	43.73	44.99	43.42	44.41	44.41	1.12%	1,287,041
May 28, 2026	43.30	44.88	42.58	43.92	43.92	1.27%	1,271,317
May 27, 2026	41.71	43.44	41.71	43.37	43.37	3.98%	1,672,309
May 26, 2026	41.49	42.24	41.11	41.71	41.71	2.03%	1,102,427
May 22, 2026	40.22	41.35	39.81	40.88	40.88	2.07%	1,491,667
May 21, 2026	39.38	40.50	38.97	40.05	40.05	0.73%	432,281
May 20, 2026	38.50	39.99	38.08	39.76	39.76	3.76%	712,875
May 19, 2026	38.83	38.94	38.27	38.32	38.32	-1.97%	683,136
May 18, 2026	38.44	39.26	38.44	39.09	39.09	1.66%	723,781
May 15, 2026	39.22	39.22	37.90	38.45	38.45	-2.41%	720,860
May 14, 2026	39.81	40.39	39.30	39.40	39.40	-1.03%	1,296,632
May 13, 2026	39.01	39.85	38.57	39.81	39.81	2.37%	1,440,892
May 12, 2026	39.25	39.58	38.45	38.89	38.89	-1.09%	1,266,019
May 11, 2026	39.98	40.12	39.18	39.32	39.32	-1.60%	1,295,267
May 8, 2026	39.95	40.35	39.48	39.96	39.96	-0.03%	1,273,339
May 7, 2026	38.50	41.00	38.50	39.97	39.97	5.71%	1,371,521
May 6, 2026	35.88	38.68	35.67	37.81	37.81	3.59%	1,515,745
May 5, 2026	35.49	36.60	35.18	36.50	36.50	3.43%	1,290,095
May 4, 2026	36.85	37.17	35.23	35.29	35.29	-4.72%	758,518
May 1, 2026	36.82	37.15	36.43	37.04	37.04	0.43%	803,401
Apr 30, 2026	36.11	36.92	36.02	36.88	36.88	2.47%	687,962
Apr 29, 2026	36.33	37.07	35.84	35.99	35.99	-1.64%	1,201,931
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	4.64%	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