Lineage, Inc. - Common Stock (LINE)

Last Price36.21

Change-0.81 (-2.19%)

NASDAQ · Last Trade: Nov 3rd, 1:14 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Lineage, Inc. - Common Stock (LINE)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	36.44	37.16	36.13	37.02	671,936	37.02
10/30/2026	36.38	36.38	35.84	36.00	1,007,016	36.00
10/29/2026	35.44	36.36	35.37	36.22	1,243,081	36.22
10/28/2026	35.51	35.80	34.95	35.35	796,745	35.35
10/27/2026	35.82	36.18	35.36	35.38	968,750	35.38
10/26/2026	35.52	35.76	35.12	35.75	866,039	35.75
10/23/2026	34.97	35.38	34.54	35.36	656,910	35.36
10/22/2026	34.04	35.11	34.04	35.09	858,333	35.09
10/21/2026	34.50	35.43	34.13	34.26	963,350	34.26
10/20/2026	33.67	34.49	33.30	34.44	1,110,462	34.44
10/19/2026	33.23	33.28	32.75	33.22	937,178	33.22
10/16/2026	34.22	34.54	33.20	33.28	890,741	33.28
10/15/2026	33.93	34.59	33.93	34.11	750,260	34.11
10/14/2026	34.49	34.55	33.51	33.78	1,059,864	33.78
10/13/2026	34.89	34.89	34.16	34.49	989,956	34.49
10/12/2026	34.29	34.62	33.87	34.41	1,008,975	34.41
10/09/2026	34.44	34.62	34.06	34.43	1,165,369	34.43
10/08/2026	34.20	34.46	33.44	34.44	1,409,598	34.44
10/07/2026	34.46	34.70	33.83	34.21	1,095,731	34.21
10/06/2026	34.98	35.13	34.13	34.44	1,375,008	34.44
10/05/2026	34.36	35.36	34.25	34.98	1,675,492	34.98
10/02/2026	34.49	34.91	34.15	34.34	957,114	34.34
10/01/2026	34.20	34.57	33.50	33.97	1,814,565	33.97
9/30/2026	34.95	35.07	33.90	34.12	836,845	34.12
9/29/2026	35.24	35.53	34.76	35.07	1,012,536	34.54
9/28/2026	36.08	36.24	35.30	35.43	1,318,660	34.89
9/25/2026	36.00	36.99	35.37	36.15	1,607,094	35.60
9/24/2026	36.32	36.44	35.99	36.18	1,023,358	35.63
9/23/2026	37.28	37.35	36.22	36.32	916,259	35.77
9/22/2026	37.62	37.84	37.30	37.40	761,066	36.83
9/21/2026	37.14	37.63	36.75	37.52	803,517	36.95
9/18/2026	37.50	37.79	36.73	36.81	1,155,274	36.25
9/17/2026	38.20	38.99	37.70	37.94	987,572	37.36
9/16/2026	38.50	38.83	37.65	37.94	684,292	37.36
9/15/2026	38.80	39.01	38.22	38.48	817,354	37.90
9/14/2026	37.98	38.77	37.58	38.71	975,937	38.12
9/11/2026	37.40	37.95	37.09	37.75	1,053,474	37.18
9/10/2026	37.26	37.71	36.91	37.39	997,071	36.82
9/09/2026	38.61	38.81	37.48	37.59	880,748	37.02
9/08/2026	37.65	38.07	37.54	37.88	681,389	37.30
9/04/2026	37.97	38.75	37.88	38.17	832,087	37.59
9/03/2026	38.79	39.11	37.97	38.33	1,024,509	37.75
9/02/2026	39.63	39.63	38.66	38.78	719,405	38.19
9/01/2026	39.35	39.95	38.69	38.79	695,150	38.20
8/31/2026	39.21	39.52	38.41	39.25	1,556,619	38.65
8/28/2026	39.63	40.10	39.31	39.32	565,947	38.72
8/27/2026	40.22	40.87	39.55	39.55	592,614	38.95
8/26/2026	41.31	41.31	40.53	40.56	498,017	39.94
8/25/2026	41.41	41.41	40.31	41.24	577,880	40.61
8/24/2026	41.53	42.28	40.78	40.80	844,460	40.18
8/21/2026	42.02	42.02	41.48	41.61	387,713	40.98
8/20/2026	41.68	41.96	41.22	41.46	575,581	40.83
8/19/2026	41.42	42.56	41.39	41.77	647,949	41.14
8/18/2026	40.86	41.71	40.70	41.37	1,076,242	40.74
8/17/2026	41.74	41.74	40.59	40.80	549,970	40.18
8/14/2026	42.67	43.09	41.66	41.75	547,196	41.12
8/13/2026	41.46	43.13	41.11	43.03	928,289	42.38
8/12/2026	41.85	42.05	41.34	41.50	516,571	40.87
8/11/2026	42.10	42.16	41.11	41.80	707,370	41.16
8/10/2026	42.32	42.32	41.12	41.35	1,361,019	40.72
8/07/2026	40.85	42.55	40.37	42.36	1,438,723	41.72
8/06/2026	41.16	42.72	40.60	40.64	1,484,443	40.02
8/05/2026	41.24	42.99	41.03	41.12	972,411	40.49
8/04/2026	41.60	42.16	41.03	41.94	1,032,577	41.30
8/03/2026	42.50	42.69	41.47	41.88	721,033	41.24