Lineage, Inc. - Common Stock (LINE)

Last Price35.00

Change-0.52 (-1.46%)

NASDAQ · Last Trade: Jan 1st, 3:42 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	34.95	35.26	34.36	35.00	2,143,353	35.00
12/30/2025	34.30	35.53	34.19	35.52	2,708,989	34.99
12/29/2025	34.52	34.81	34.15	34.34	5,778,773	33.83
12/26/2025	35.01	35.20	34.39	34.67	1,109,087	34.15
12/24/2025	34.72	35.13	34.10	35.08	524,853	34.56
12/23/2025	34.70	34.88	33.90	34.55	2,738,067	34.04
12/22/2025	34.12	34.95	34.05	34.72	2,879,512	34.20
12/19/2025	34.15	34.58	33.67	34.13	5,072,009	33.62
12/18/2025	34.48	34.92	33.95	34.31	1,423,453	33.80
12/17/2025	34.36	35.60	34.36	34.80	1,292,872	34.28
12/16/2025	36.20	36.42	34.05	34.38	3,109,309	33.87
12/15/2025	36.78	36.94	35.48	36.17	899,694	35.63
12/12/2025	37.00	37.80	36.62	36.82	1,296,167	36.27
12/11/2025	37.44	37.75	36.51	36.94	1,587,980	36.39
12/10/2025	34.61	37.25	34.38	37.03	1,865,678	36.48
12/09/2025	34.58	34.90	33.44	34.59	2,142,272	34.08
12/08/2025	35.51	36.14	34.13	34.69	2,313,010	34.17
12/05/2025	36.05	36.42	35.31	35.33	501,936	34.80
12/04/2025	36.12	36.63	35.83	36.00	807,914	35.46
12/03/2025	36.39	36.82	35.52	36.35	1,712,241	35.81
12/02/2025	36.40	37.09	35.77	36.10	1,523,306	35.56
12/01/2025	35.24	36.59	35.11	36.40	1,688,662	35.86
11/28/2025	35.93	36.64	35.59	35.82	570,478	35.29
11/26/2025	35.52	36.51	35.37	35.82	584,694	35.29
11/25/2025	35.51	35.89	35.37	35.67	4,376,303	35.14
11/24/2025	34.23	35.02	34.09	34.80	4,977,510	34.28
11/21/2025	33.24	34.53	33.00	34.30	875,283	33.79
11/20/2025	33.30	34.37	33.04	33.07	1,086,925	32.58
11/19/2025	33.50	33.74	32.45	33.17	1,017,536	32.68
11/18/2025	34.00	34.92	33.50	33.66	1,319,572	33.16
11/17/2025	33.15	34.35	32.91	33.66	1,020,531	33.16
11/14/2025	33.14	33.58	32.65	33.41	1,243,260	32.91
11/13/2025	33.70	34.12	32.80	33.36	1,195,294	32.86
11/12/2025	34.21	34.70	33.13	33.28	1,040,820	32.79
11/11/2025	34.40	35.28	34.05	34.55	1,144,833	34.04
11/10/2025	34.64	34.67	33.30	33.77	1,866,071	33.27
11/07/2025	35.56	36.31	34.22	34.62	1,607,354	34.11
11/06/2025	37.25	37.40	35.21	35.86	1,773,114	35.33
11/05/2025	38.42	38.94	36.82	37.88	1,608,574	37.32
11/04/2025	39.86	39.86	37.09	37.73	1,939,479	37.17
11/03/2025	38.20	39.85	38.00	39.33	1,046,409	38.75
10/31/2025	38.26	39.55	38.26	39.40	1,048,646	38.81
10/30/2025	37.72	39.83	37.72	39.02	1,015,722	38.44
10/29/2025	39.77	39.86	37.99	38.24	778,828	37.67
10/28/2025	41.43	41.45	39.92	40.01	589,814	39.42
10/27/2025	40.68	41.83	40.29	41.70	861,459	41.08
10/24/2025	40.35	41.05	39.87	40.68	838,111	40.08
10/23/2025	39.88	40.12	39.45	40.09	532,412	39.49
10/22/2025	40.20	40.66	39.64	40.13	815,390	39.53
10/21/2025	41.06	41.08	40.08	40.10	737,807	39.50
10/20/2025	40.00	40.79	39.94	40.76	831,062	40.15
10/17/2025	40.60	40.69	38.28	39.85	1,628,291	39.26
10/16/2025	40.75	41.34	40.42	41.04	656,767	40.43
10/15/2025	40.33	41.46	40.00	40.36	924,190	39.76
10/14/2025	39.20	40.12	38.57	39.91	995,189	39.32
10/13/2025	39.85	40.05	38.89	39.94	752,572	39.35
10/10/2025	40.35	40.74	39.50	39.51	596,423	38.92
10/09/2025	40.88	41.19	39.95	40.02	560,257	39.43
10/08/2025	40.04	41.00	39.71	40.88	786,410	40.27
10/07/2025	41.11	41.55	39.90	40.04	837,751	39.44
10/06/2025	42.01	42.87	41.17	41.36	1,400,107	40.75
10/03/2025	40.23	41.96	39.71	41.46	1,206,178	40.84
10/02/2025	39.32	40.12	38.72	40.03	1,190,013	39.44
10/01/2025	39.10	40.01	38.77	39.54	2,260,649	38.95