Lineage, Inc. - Common Stock (LINE)

Last Price42.63

Change-0.57 (-1.32%)

NASDAQ· Last Trade: Jun 6th, 2:59 PM EDT

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

Date Range:

2026-03-06 - 2026-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	42.62	42.90	42.04	42.63	832,813	42.63
6/04/2026	42.15	43.44	41.93	43.20	839,863	43.20
6/03/2026	42.47	42.47	41.45	41.57	873,139	41.57
6/02/2026	44.03	44.20	42.88	42.98	897,224	42.98
6/01/2026	43.94	44.40	43.75	44.03	720,125	44.03
5/29/2026	43.73	44.99	43.42	44.41	1,287,041	44.41
5/28/2026	43.30	44.88	42.58	43.92	1,271,314	43.92
5/27/2026	41.71	43.44	41.71	43.37	1,672,309	43.37
5/26/2026	41.49	42.24	41.11	41.71	1,102,427	41.71
5/22/2026	40.22	41.35	39.81	40.88	1,491,668	40.88
5/21/2026	39.38	40.50	38.97	40.05	432,256	40.05
5/20/2026	38.50	39.99	38.08	39.76	712,876	39.76
5/19/2026	38.83	38.94	38.27	38.32	683,137	38.32
5/18/2026	38.44	39.26	38.44	39.09	723,783	39.09
5/15/2026	39.22	39.22	37.91	38.45	720,862	38.45
5/14/2026	39.81	40.39	39.30	39.40	1,296,632	39.40
5/13/2026	39.01	39.85	38.57	39.81	1,440,893	39.81
5/12/2026	39.25	39.58	38.45	38.89	1,266,020	38.89
5/11/2026	39.98	40.12	39.18	39.32	1,295,266	39.32
5/08/2026	39.95	40.35	39.48	39.96	1,273,340	39.96
5/07/2026	38.50	41.00	38.50	39.97	1,371,502	39.97
5/06/2026	35.88	38.68	35.66	37.81	1,515,746	37.81
5/05/2026	35.49	36.59	35.18	36.50	1,290,096	36.50
5/04/2026	36.85	37.16	35.23	35.29	757,920	35.29
5/01/2026	36.82	37.15	36.43	37.04	803,401	37.04
4/30/2026	36.11	36.92	36.02	36.88	687,962	36.88
4/29/2026	36.33	37.07	35.84	35.99	1,666,931	35.99
4/28/2026	36.19	36.67	35.57	36.59	604,909	36.59
4/27/2026	36.21	36.67	35.86	36.13	782,932	36.13
4/24/2026	35.53	37.19	35.23	37.14	1,188,336	37.14
4/23/2026	36.02	36.53	34.97	35.52	786,592	35.52
4/22/2026	37.03	37.25	35.87	35.96	809,192	35.96
4/21/2026	37.53	37.65	36.17	36.61	674,796	36.61
4/20/2026	37.40	37.86	37.40	37.63	673,456	37.63
4/17/2026	37.03	38.47	36.85	37.69	1,429,719	37.69
4/16/2026	35.53	36.65	35.51	36.48	1,138,156	36.48
4/15/2026	36.07	36.22	35.48	35.68	681,142	35.68
4/14/2026	35.51	35.98	34.98	35.89	1,039,912	35.89
4/13/2026	33.90	35.65	33.70	35.51	860,617	35.51
4/10/2026	34.75	35.33	34.18	34.33	499,104	34.33
4/09/2026	33.91	34.72	33.72	34.47	620,725	34.47
4/08/2026	33.95	34.44	33.48	34.42	1,126,388	34.42
4/07/2026	32.45	32.88	32.15	32.65	724,047	32.65
4/06/2026	32.68	33.04	32.39	32.61	958,499	32.61
4/02/2026	32.19	33.19	31.56	32.93	955,762	32.93
4/01/2026	32.75	33.23	32.42	32.78	1,219,682	32.78
3/31/2026	32.17	33.24	31.64	32.76	1,615,880	32.76
3/30/2026	32.19	32.85	31.33	31.84	1,431,608	31.31
3/27/2026	33.44	33.55	31.76	31.80	1,470,947	31.27
3/26/2026	34.43	35.06	33.59	33.65	968,317	33.09
3/25/2026	35.90	35.90	34.68	34.89	575,784	34.31
3/24/2026	34.81	35.56	34.06	35.35	690,003	34.76
3/23/2026	35.66	35.99	35.15	35.23	872,924	34.64
3/20/2026	37.03	37.03	34.35	35.13	1,510,570	34.54
3/19/2026	37.76	37.88	36.31	36.75	742,564	36.13
3/18/2026	38.17	38.64	37.74	37.82	554,215	37.19
3/17/2026	38.28	39.24	37.84	38.60	1,016,094	37.95
3/16/2026	37.32	38.02	36.80	37.25	835,014	36.63
3/13/2026	37.34	37.79	36.31	36.43	562,195	35.82
3/12/2026	39.21	39.36	36.79	36.87	1,467,568	36.25
3/11/2026	39.39	39.41	38.44	39.20	2,626,411	38.54
3/10/2026	38.68	39.70	38.43	39.16	1,562,995	38.50
3/09/2026	38.85	39.34	37.61	39.00	1,168,959	38.35
3/06/2026	40.00	40.20	38.99	39.50	740,773	38.84