Lineage, Inc. LINE
NASDAQ · United States · Finance
$33.86-0.26 (-0.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.66 | -1.35% | $34.19 | $34.57 | $33.50 | 947.06K |
| 2026-09-30 | $34.12 | -2.71% | $34.95 | $35.07 | $33.90 | 836.80K |
| 2026-09-29 | $35.07 | -1.02% | $35.24 | $35.53 | $34.76 | 1.01M |
| 2026-09-28 | $35.43 | -1.99% | $36.08 | $36.24 | $35.30 | 1.32M |
| 2026-09-25 | $36.15 | -0.08% | $36.00 | $36.99 | $35.37 | 1.61M |
| 2026-09-24 | $36.18 | -0.39% | $36.32 | $36.44 | $35.99 | 1.02M |
| 2026-09-23 | $36.32 | -2.89% | $37.28 | $37.35 | $36.22 | 916.10K |
| 2026-09-22 | $37.40 | -0.32% | $37.62 | $37.84 | $37.30 | 761.10K |
| 2026-09-21 | $37.52 | +1.93% | $37.14 | $37.63 | $36.75 | 803.50K |
| 2026-09-18 | $36.81 | -2.98% | $37.50 | $37.79 | $36.73 | 1.16M |
| 2026-09-17 | $37.94 | 0.00% | $38.20 | $38.99 | $37.71 | 987.60K |
| 2026-09-16 | $37.94 | -1.42% | $38.50 | $38.83 | $37.65 | 684.30K |
| 2026-09-15 | $38.49 | -0.58% | $38.80 | $39.01 | $38.22 | 817.40K |
| 2026-09-14 | $38.71 | +2.54% | $37.98 | $38.77 | $37.58 | 975.90K |
| 2026-09-11 | $37.75 | +0.96% | $37.40 | $37.95 | $37.09 | 1.05M |
| 2026-09-10 | $37.39 | -0.53% | $37.26 | $37.71 | $36.90 | 997.10K |
| 2026-09-09 | $37.59 | -0.77% | $38.61 | $38.81 | $37.47 | 877.70K |
| 2026-09-08 | $37.88 | -0.76% | $37.65 | $38.07 | $37.54 | 681.40K |
| 2026-09-04 | $38.17 | -0.42% | $37.97 | $38.75 | $37.88 | 832.10K |
| 2026-09-03 | $38.33 | -1.16% | $38.79 | $39.11 | $37.97 | 1.02M |
| 2026-09-02 | $38.78 | -0.03% | $39.63 | $39.63 | $38.67 | 719.40K |
| 2026-09-01 | $38.79 | -1.17% | $39.35 | $39.96 | $38.69 | 695.10K |
| 2026-08-31 | $39.25 | -0.18% | $39.21 | $39.53 | $38.41 | 1.56M |
| 2026-08-28 | $39.32 | -0.58% | $39.63 | $40.10 | $39.31 | 563.40K |
| 2026-08-27 | $39.55 | -2.49% | $40.22 | $40.87 | $39.55 | 592.60K |
| 2026-08-26 | $40.56 | -1.65% | $41.31 | $41.31 | $40.53 | 498.00K |
| 2026-08-25 | $41.24 | +1.08% | $41.41 | $41.41 | $40.31 | 577.90K |
| 2026-08-24 | $40.80 | -1.95% | $41.53 | $42.28 | $40.78 | 844.50K |
| 2026-08-21 | $41.61 | +0.36% | $42.02 | $42.02 | $41.48 | 387.70K |
| 2026-08-20 | $41.46 | -0.74% | $41.68 | $41.96 | $41.22 | 575.50K |
| 2026-08-19 | $41.77 | +0.97% | $41.42 | $42.56 | $41.39 | 647.80K |
| 2026-08-18 | $41.37 | +1.40% | $40.86 | $41.71 | $40.70 | 1.08M |
| 2026-08-17 | $40.80 | -2.28% | $41.74 | $41.74 | $40.59 | 550.00K |
| 2026-08-14 | $41.75 | -2.97% | $42.67 | $43.10 | $41.66 | 547.20K |
| 2026-08-13 | $43.03 | +3.69% | $41.46 | $43.13 | $41.11 | 928.30K |
| 2026-08-12 | $41.50 | -0.72% | $41.85 | $42.05 | $41.34 | 516.60K |
| 2026-08-11 | $41.80 | +1.09% | $42.10 | $42.16 | $41.11 | 707.40K |
| 2026-08-10 | $41.35 | -2.38% | $42.32 | $42.32 | $41.12 | 1.36M |
| 2026-08-07 | $42.36 | +4.23% | $40.85 | $42.55 | $40.37 | 1.28M |
| 2026-08-06 | $40.64 | -1.17% | $41.16 | $42.72 | $40.60 | 1.48M |
| 2026-08-05 | $41.12 | -1.96% | $41.24 | $42.99 | $41.03 | 972.30K |
| 2026-08-04 | $41.94 | +0.14% | $41.60 | $42.15 | $41.03 | 1.03M |
| 2026-08-03 | $41.88 | -1.16% | $42.50 | $42.69 | $41.47 | 721.00K |
| 2026-07-31 | $42.37 | -1.12% | $43.01 | $43.40 | $42.01 | 835.70K |
| 2026-07-30 | $42.85 | -3.36% | $44.34 | $44.42 | $42.32 | 1.72M |
| 2026-07-29 | $44.34 | +4.06% | $43.38 | $45.00 | $43.19 | 2.11M |
| 2026-07-28 | $42.61 | +0.14% | $42.75 | $43.39 | $42.14 | 1.05M |
| 2026-07-27 | $42.55 | +2.73% | $41.50 | $42.85 | $41.50 | 1.09M |
| 2026-07-24 | $41.42 | +1.15% | $41.28 | $41.62 | $40.72 | 1.03M |
| 2026-07-23 | $40.95 | -5.19% | $43.08 | $43.13 | $40.61 | 1.43M |
| 2026-07-22 | $43.19 | -0.25% | $43.86 | $43.99 | $42.92 | 624.90K |
| 2026-07-21 | $43.30 | +0.19% | $43.52 | $43.76 | $43.02 | 523.10K |
| 2026-07-20 | $43.22 | -3.07% | $44.34 | $44.68 | $43.12 | 757.30K |
| 2026-07-17 | $44.59 | +0.72% | $44.16 | $44.92 | $43.90 | 613.50K |
| 2026-07-16 | $44.27 | +0.64% | $44.13 | $45.09 | $43.79 | 1.12M |
| 2026-07-15 | $43.99 | -0.02% | $44.00 | $45.11 | $43.82 | 1.09M |
| 2026-07-14 | $44.00 | +0.34% | $44.23 | $44.49 | $43.57 | 489.80K |
| 2026-07-13 | $43.85 | +1.69% | $43.17 | $43.92 | $43.17 | 824.70K |
| 2026-07-10 | $43.12 | -1.96% | $43.78 | $44.10 | $43.00 | 728.00K |
| 2026-07-09 | $43.98 | +1.59% | $43.50 | $44.23 | $43.35 | 637.60K |
| 2026-07-08 | $43.29 | -1.61% | $44.00 | $44.00 | $43.12 | 1.34M |
| 2026-07-07 | $44.00 | +1.17% | $44.30 | $45.75 | $43.97 | 1.42M |
| 2026-07-06 | $43.49 | -1.16% | $43.29 | $43.96 | $43.15 | 899.00K |
| 2026-07-02 | $44.00 | +0.94% | $43.65 | $44.35 | $43.65 | 1.11M |
| 2026-07-01 | $43.59 | +0.79% | $43.41 | $43.89 | $43.04 | 946.80K |
| 2026-06-30 | $43.25 | -4.10% | $44.00 | $44.46 | $42.32 | 1.66M |
| 2026-06-29 | $45.10 | +2.55% | $44.05 | $45.11 | $43.78 | 1.13M |
| 2026-06-26 | $43.98 | +3.22% | $42.68 | $44.11 | $42.68 | 1.89M |
| 2026-06-25 | $42.61 | +4.05% | $41.48 | $42.67 | $40.99 | 1.02M |
| 2026-06-24 | $40.95 | +0.32% | $40.89 | $41.53 | $40.59 | 653.30K |
| 2026-06-23 | $40.82 | +1.06% | $40.07 | $41.07 | $40.01 | 715.00K |
| 2026-06-22 | $40.39 | -2.39% | $41.04 | $41.35 | $40.13 | 903.20K |
| 2026-06-18 | $41.38 | -0.36% | $41.85 | $42.20 | $41.30 | 1.38M |
| 2026-06-17 | $41.53 | -3.04% | $42.58 | $43.08 | $41.05 | 744.70K |
| 2026-06-16 | $42.83 | -1.25% | $43.45 | $43.77 | $42.70 | 895.70K |
| 2026-06-15 | $43.37 | -2.36% | $45.11 | $45.30 | $42.91 | 945.10K |
| 2026-06-12 | $44.42 | -0.34% | $44.75 | $45.00 | $44.29 | 511.60K |
| 2026-06-11 | $44.57 | +0.54% | $44.41 | $44.99 | $43.46 | 818.40K |
| 2026-06-10 | $44.33 | -0.49% | $44.22 | $44.96 | $43.75 | 1.14M |
| 2026-06-09 | $44.55 | +5.34% | $43.11 | $45.37 | $42.60 | 1.89M |
| 2026-06-08 | $42.29 | -0.80% | $42.63 | $43.02 | $42.26 | 724.10K |
| 2026-06-05 | $42.63 | -1.32% | $42.62 | $42.90 | $42.04 | 832.80K |
| 2026-06-04 | $43.20 | +3.92% | $42.15 | $43.44 | $41.93 | 839.90K |
| 2026-06-03 | $41.57 | -3.28% | $42.47 | $42.47 | $41.45 | 873.10K |
| 2026-06-02 | $42.98 | -2.38% | $44.03 | $44.20 | $42.88 | 897.20K |
| 2026-06-01 | $44.03 | -0.86% | $43.94 | $44.40 | $43.75 | 720.10K |
| 2026-05-29 | $44.41 | +1.12% | $43.73 | $44.99 | $43.42 | 1.29M |
| 2026-05-28 | $43.92 | +1.27% | $43.30 | $44.88 | $42.58 | 1.27M |
| 2026-05-27 | $43.37 | +3.98% | $41.71 | $43.44 | $41.71 | 1.67M |
| 2026-05-26 | $41.71 | +2.03% | $41.49 | $42.24 | $41.11 | 1.10M |