Lineage, Inc. - Common Stock (LINE)

Last Price35.71

Change-0.27 (-0.75%)

NASDAQ · Last Trade: Jan 31st, 10:42 PM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	36.20	36.82	35.13	35.71	2,548,740	35.71
1/29/2026	36.42	36.44	35.80	35.98	1,947,674	35.98
1/28/2026	36.43	36.73	35.77	36.00	1,713,448	36.00
1/27/2026	36.32	36.48	35.90	36.19	1,452,322	36.19
1/26/2026	36.68	36.94	35.93	36.41	2,215,722	36.41
1/23/2026	35.20	36.58	35.07	36.50	1,862,845	36.50
1/22/2026	35.56	36.23	35.20	35.24	1,379,472	35.24
1/21/2026	35.85	36.24	34.66	35.46	1,717,096	35.46
1/20/2026	35.82	36.21	35.24	35.30	2,095,885	35.30
1/16/2026	36.28	36.87	36.17	36.34	1,266,974	36.34
1/15/2026	36.95	37.24	36.36	36.46	875,383	36.46
1/14/2026	36.30	37.25	36.27	36.93	831,993	36.93
1/13/2026	36.52	36.73	35.70	36.32	1,321,290	36.32
1/12/2026	36.58	37.20	35.99	37.19	1,138,225	37.19
1/09/2026	36.71	37.08	35.70	36.49	871,132	36.49
1/08/2026	34.68	36.67	34.68	36.55	908,167	36.55
1/07/2026	36.22	36.56	34.98	35.08	732,318	35.08
1/06/2026	35.28	36.29	35.00	36.05	901,816	36.05
1/05/2026	35.42	35.91	34.71	35.35	1,213,460	35.35
1/02/2026	34.88	35.70	34.33	35.42	1,434,968	35.42
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	35.52
12/29/2025	34.52	34.81	34.15	34.34	5,778,773	34.34
12/26/2025	35.01	35.20	34.39	34.67	1,109,087	34.67
12/24/2025	34.72	35.13	34.10	35.08	524,853	35.08
12/23/2025	34.70	34.88	33.90	34.55	2,738,067	34.55
12/22/2025	34.12	34.95	34.05	34.72	2,879,512	34.72
12/19/2025	34.15	34.58	33.67	34.13	5,072,009	34.13
12/18/2025	34.48	34.92	33.95	34.31	1,423,453	34.31
12/17/2025	34.36	35.60	34.36	34.80	1,292,872	34.80
12/16/2025	36.20	36.42	34.05	34.38	3,109,309	34.38
12/15/2025	36.78	36.94	35.48	36.17	899,694	36.17
12/12/2025	37.00	37.80	36.62	36.82	1,296,167	36.82
12/11/2025	37.44	37.75	36.51	36.94	1,587,980	36.94
12/10/2025	34.61	37.25	34.38	37.03	1,865,678	37.03
12/09/2025	34.58	34.90	33.44	34.59	2,142,272	34.59
12/08/2025	35.51	36.14	34.13	34.69	2,313,010	34.69
12/05/2025	36.05	36.42	35.31	35.33	501,936	35.33
12/04/2025	36.12	36.63	35.83	36.00	807,914	36.00
12/03/2025	36.39	36.82	35.52	36.35	1,712,241	36.35
12/02/2025	36.40	37.09	35.77	36.10	1,523,306	36.10
12/01/2025	35.24	36.59	35.11	36.40	1,688,662	36.40
11/28/2025	35.93	36.64	35.59	35.82	570,478	35.82
11/26/2025	35.52	36.51	35.37	35.82	584,694	35.82
11/25/2025	35.51	35.89	35.37	35.67	4,376,303	35.67
11/24/2025	34.23	35.02	34.09	34.80	4,977,510	34.80
11/21/2025	33.24	34.53	33.00	34.30	875,283	34.30
11/20/2025	33.30	34.37	33.04	33.07	1,086,925	33.07
11/19/2025	33.50	33.74	32.45	33.17	1,017,536	33.17
11/18/2025	34.00	34.92	33.50	33.66	1,319,572	33.66
11/17/2025	33.15	34.35	32.91	33.66	1,020,531	33.66
11/14/2025	33.14	33.58	32.65	33.41	1,243,260	33.41
11/13/2025	33.70	34.12	32.80	33.36	1,195,294	33.36
11/12/2025	34.21	34.70	33.13	33.28	1,040,820	33.28
11/11/2025	34.40	35.28	34.05	34.55	1,144,833	34.55
11/10/2025	34.64	34.67	33.30	33.77	1,866,071	33.77
11/07/2025	35.56	36.31	34.22	34.62	1,607,354	34.62
11/06/2025	37.25	37.40	35.21	35.86	1,773,114	35.86
11/05/2025	38.42	38.94	36.82	37.88	1,608,574	37.88
11/04/2025	39.86	39.86	37.09	37.73	1,939,479	37.73
11/03/2025	38.20	39.85	38.00	39.33	1,046,409	39.33