Lineage, Inc.LINENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.95 | $37.24 | $36.36 | $36.46 | 875,400 |
| 1/14/2026 | $36.30 | $37.25 | $36.27 | $36.93 | 832,000 |
| 1/13/2026 | $36.52 | $36.73 | $35.70 | $36.32 | 1.32M |
| 1/12/2026 | $36.58 | $37.21 | $35.99 | $37.19 | 1.14M |
| 1/9/2026 | $36.71 | $37.08 | $35.70 | $36.49 | 871,132 |
| 1/8/2026 | $34.68 | $36.67 | $34.68 | $36.55 | 908,200 |
| 1/7/2026 | $36.22 | $36.56 | $34.98 | $35.08 | 732,319 |
| 1/6/2026 | $35.28 | $36.29 | $35.00 | $36.05 | 902,616 |
| 1/5/2026 | $35.42 | $35.91 | $34.71 | $35.35 | 1.21M |
| 1/2/2026 | $34.88 | $35.70 | $34.33 | $35.42 | 1.43M |
| 12/31/2025 | $34.95 | $35.26 | $34.36 | $35.00 | 2.14M |
| 12/30/2025 | $34.30 | $35.53 | $34.19 | $35.52 | 2.71M |
| 12/29/2025 | $34.52 | $34.82 | $34.15 | $34.34 | 5.78M |
| 12/26/2025 | $35.01 | $35.20 | $34.39 | $34.67 | 1.11M |
| 12/24/2025 | $34.72 | $35.13 | $34.10 | $35.08 | 524,900 |
| 12/23/2025 | $34.70 | $34.88 | $33.90 | $34.55 | 2.71M |
| 12/22/2025 | $34.12 | $34.95 | $34.06 | $34.72 | 2.68M |
| 12/19/2025 | $34.15 | $34.58 | $33.67 | $34.13 | 5.07M |
| 12/18/2025 | $34.48 | $34.92 | $33.95 | $34.31 | 1.53M |
| 12/17/2025 | $34.36 | $35.60 | $34.36 | $34.80 | 1.29M |
| 12/16/2025 | $36.20 | $36.42 | $34.05 | $34.38 | 3.11M |
| 12/15/2025 | $36.78 | $36.94 | $35.48 | $36.17 | 899,700 |
| 12/12/2025 | $37.00 | $37.80 | $36.62 | $36.82 | 1.30M |
| 12/11/2025 | $37.44 | $37.75 | $36.51 | $36.94 | 1.36M |
| 12/10/2025 | $34.61 | $37.25 | $34.38 | $37.03 | 1.87M |
| 12/9/2025 | $34.58 | $34.90 | $33.44 | $34.59 | 2.14M |
| 12/8/2025 | $35.51 | $36.14 | $34.13 | $34.69 | 2.31M |
| 12/5/2025 | $36.05 | $36.42 | $35.31 | $35.33 | 501,936 |
| 12/4/2025 | $36.12 | $36.63 | $35.83 | $36.00 | 807,922 |
| 12/3/2025 | $36.39 | $36.82 | $35.52 | $36.35 | 1.71M |
| 12/2/2025 | $36.40 | $37.09 | $35.77 | $36.10 | 1.52M |
| 12/1/2025 | $35.24 | $36.59 | $35.11 | $36.40 | 1.69M |
| 11/28/2025 | $35.93 | $36.64 | $35.59 | $35.82 | 566,820 |
| 11/26/2025 | $35.52 | $36.51 | $35.37 | $35.82 | 584,694 |
| 11/25/2025 | $35.51 | $35.89 | $35.37 | $35.67 | 4.38M |
| 11/24/2025 | $34.23 | $35.02 | $34.10 | $34.80 | 4.98M |
| 11/21/2025 | $33.24 | $34.53 | $33.00 | $34.30 | 875,300 |
| 11/20/2025 | $33.30 | $34.37 | $33.04 | $33.07 | 1.09M |
| 11/19/2025 | $33.50 | $33.74 | $32.46 | $33.17 | 1.02M |
| 11/18/2025 | $34.00 | $34.92 | $33.50 | $33.66 | 1.32M |
| 11/17/2025 | $33.15 | $34.35 | $32.91 | $33.66 | 1.02M |
| 11/14/2025 | $33.14 | $33.58 | $32.65 | $33.41 | 1.24M |
| 11/13/2025 | $33.70 | $34.12 | $32.80 | $33.36 | 1.20M |
| 11/12/2025 | $34.21 | $34.70 | $33.13 | $33.28 | 1.04M |
| 11/11/2025 | $34.40 | $35.28 | $34.05 | $34.55 | 1.14M |
| 11/10/2025 | $34.64 | $34.67 | $33.30 | $33.77 | 1.87M |
| 11/7/2025 | $35.56 | $36.31 | $34.22 | $34.62 | 1.61M |
| 11/6/2025 | $37.25 | $37.40 | $35.21 | $35.86 | 1.77M |
| 11/5/2025 | $38.42 | $38.94 | $36.82 | $37.88 | 1.61M |
| 11/4/2025 | $39.86 | $39.86 | $37.09 | $37.73 | 1.94M |
| 11/3/2025 | $38.20 | $39.85 | $38.00 | $39.33 | 1.05M |
| 10/31/2025 | $38.26 | $39.55 | $38.26 | $39.40 | 1.05M |
| 10/30/2025 | $37.72 | $39.83 | $37.72 | $39.02 | 1.02M |
| 10/29/2025 | $39.77 | $39.86 | $37.99 | $38.24 | 778,843 |
| 10/28/2025 | $41.43 | $41.45 | $39.92 | $40.01 | 589,814 |
| 10/27/2025 | $40.68 | $41.83 | $40.29 | $41.70 | 861,500 |
| 10/24/2025 | $40.35 | $41.05 | $39.87 | $40.68 | 838,110 |
| 10/23/2025 | $39.88 | $40.12 | $39.45 | $40.09 | 532,412 |
| 10/22/2025 | $40.20 | $40.66 | $39.64 | $40.13 | 815,400 |
| 10/21/2025 | $41.06 | $41.08 | $40.08 | $40.10 | 737,807 |
| 10/20/2025 | $40.00 | $40.79 | $39.94 | $40.76 | 831,100 |