Lineage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	47.90	48.45	47.42	47.78	-	4.72%	453,282
May 9, 2025	44.69	45.80	44.53	45.62	45.62	2.04%	944,508
May 8, 2025	45.19	45.70	43.00	44.71	44.71	1.75%	1,347,360
May 7, 2025	44.56	45.26	43.85	43.94	43.94	0.37%	1,170,041
May 6, 2025	44.07	44.11	42.05	43.78	43.78	-1.13%	2,076,997
May 5, 2025	44.45	45.51	44.00	44.28	44.28	-2.21%	1,401,188
May 2, 2025	47.36	48.45	44.95	45.28	45.28	-4.11%	2,084,044
May 1, 2025	48.06	49.74	46.30	47.22	47.22	-2.09%	1,601,224
Apr 30, 2025	55.28	55.28	47.88	48.23	48.23	-14.62%	4,279,131
Apr 29, 2025	56.46	57.20	55.17	56.49	56.49	1.45%	988,377
Apr 28, 2025	55.83	57.00	55.03	55.68	55.68	-0.30%	499,260
Apr 25, 2025	56.16	56.49	55.37	55.85	55.85	-0.94%	518,618
Apr 24, 2025	56.72	57.00	55.85	56.38	56.38	-0.28%	577,295
Apr 23, 2025	57.19	58.86	55.94	56.54	56.54	0.87%	760,644
Apr 22, 2025	55.58	56.47	55.37	56.05	56.05	1.85%	487,693
Apr 21, 2025	55.28	55.89	53.77	55.03	55.03	-1.57%	429,055
Apr 17, 2025	55.23	56.68	55.23	55.91	55.91	1.87%	461,169
Apr 16, 2025	54.01	55.10	53.46	54.89	54.89	1.64%	488,070
Apr 15, 2025	53.88	54.45	53.11	54.00	54.00	-0.59%	341,610
Apr 14, 2025	54.53	55.59	53.95	54.32	54.32	1.15%	464,892
Apr 11, 2025	52.45	53.78	50.71	53.70	53.70	2.83%	660,037
Apr 10, 2025	52.64	53.00	50.91	52.22	52.22	-4.57%	1,110,255
Apr 9, 2025	48.95	54.81	46.63	54.72	54.72	11.67%	1,483,499
Apr 8, 2025	52.48	52.99	47.91	49.00	49.00	-4.39%	2,316,197
Apr 7, 2025	52.62	54.17	50.23	51.25	51.25	-5.70%	1,450,289
Apr 4, 2025	55.86	55.86	53.25	54.35	54.35	-3.65%	2,029,718
Apr 3, 2025	57.79	58.38	54.56	56.41	56.41	-3.62%	1,399,663
Apr 2, 2025	56.89	58.68	56.46	58.53	58.53	2.85%	953,895
Apr 1, 2025	58.54	58.54	56.08	56.91	56.91	-2.93%	1,152,566
Mar 31, 2025	58.33	58.94	57.34	58.63	58.63	-0.59%	1,887,466
Mar 28, 2025	59.01	59.77	58.19	58.98	58.45	-1.50%	1,046,026
Mar 27, 2025	59.73	60.79	59.14	59.88	59.35	0.35%	595,348
Mar 26, 2025	59.03	59.73	58.53	59.67	59.14	1.10%	422,151
Mar 25, 2025	60.22	60.36	58.40	59.02	58.49	-1.88%	701,906
Mar 24, 2025	58.38	60.27	58.02	60.15	59.61	3.00%	546,795
Mar 21, 2025	59.81	60.49	58.18	58.40	57.88	-3.15%	1,034,198
Mar 20, 2025	60.32	60.50	59.57	60.30	59.76	-0.03%	759,483
Mar 19, 2025	60.62	60.96	59.62	60.32	59.78	-0.63%	796,026
Mar 18, 2025	59.23	61.01	59.21	60.70	60.16	1.57%	649,231
Mar 17, 2025	58.65	59.87	58.41	59.76	59.23	2.08%	835,907
Mar 14, 2025	58.04	58.62	57.21	58.54	58.02	3.10%	1,013,278
Mar 13, 2025	57.64	59.64	56.76	56.78	56.27	-1.71%	1,100,545
Mar 12, 2025	57.70	57.95	56.15	57.77	57.26	-0.72%	885,846
Mar 11, 2025	60.58	60.76	57.44	58.19	57.67	-4.17%	1,277,140
Mar 10, 2025	60.82	62.30	60.42	60.72	60.18	-0.88%	1,166,141
Mar 7, 2025	61.25	61.67	60.21	61.26	60.71	0.43%	1,205,781
Mar 6, 2025	61.33	61.88	60.31	61.00	60.46	-1.17%	934,053
Mar 5, 2025	60.08	61.84	59.77	61.72	61.17	2.71%	841,374
Mar 4, 2025	60.28	60.79	58.97	60.09	59.55	0.20%	1,266,791
Mar 3, 2025	60.50	60.89	59.38	59.97	59.44	-0.46%	913,533