5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+15.42%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
+9.06%
1 YEAR PERFORMANCE
-30.22%
Lineage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $38.97 | $38.16 (-2.07%) | $39.09 | $38.05 | 138.91 K | |
| 02/19/2026 | $37.75 | $39.00 (3.31%) | $39.67 | $37.61 | 1.84 M | $8.89 B |
| 02/18/2026 | $37.12 | $36.61 (-1.37%) | $37.90 | $36.55 | 1.02 M | $8.35 B |
| 02/17/2026 | $38.14 | $37.12 (-2.67%) | $38.35 | $36.63 | 2.09 M | $8.46 B |
| 02/13/2026 | $38.11 | $37.83 (-0.73%) | $38.31 | $37.43 | 895.22 K | $8.63 B |
| 02/12/2026 | $39.00 | $37.84 (-2.97%) | $39.50 | $36.77 | 1.77 M | $8.63 B |
| 02/11/2026 | $40.21 | $38.88 (-3.31%) | $40.38 | $38.65 | 629.82 K | $8.86 B |
| 02/10/2026 | $39.47 | $40.21 (1.87%) | $40.32 | $39.44 | 1.15 M | $9.17 B |
| 02/09/2026 | $38.63 | $39.33 (1.81%) | $39.50 | $37.83 | 1.30 M | $8.97 B |
| 02/06/2026 | $37.16 | $38.63 (3.96%) | $38.72 | $36.31 | 1.58 M | $8.81 B |
| 02/05/2026 | $36.97 | $36.74 (-0.62%) | $37.43 | $36.31 | 1.65 M | $8.38 B |
| 02/04/2026 | $35.71 | $37.55 (5.15%) | $37.58 | $35.62 | 3.80 M | $8.56 B |
| 02/03/2026 | $35.28 | $35.10 (-0.51%) | $36.05 | $34.81 | 1.74 M | $8.00 B |
| 02/02/2026 | $35.71 | $35.25 (-1.29%) | $35.97 | $35.09 | 1.22 M | $8.04 B |
| 01/30/2026 | $36.20 | $35.71 (-1.35%) | $36.82 | $35.13 | 2.55 M | $8.14 B |
| 01/29/2026 | $36.42 | $35.98 (-1.21%) | $36.44 | $35.80 | 1.95 M | $8.20 B |
| 01/28/2026 | $36.43 | $36.00 (-1.18%) | $36.73 | $35.77 | 1.74 M | $8.21 B |
| 01/27/2026 | $36.32 | $36.19 (-0.36%) | $36.48 | $35.90 | 1.45 M | $8.25 B |
| 01/26/2026 | $36.68 | $36.41 (-0.74%) | $36.94 | $35.93 | 2.22 M | $8.30 B |
| 01/23/2026 | $35.20 | $36.50 (3.69%) | $36.58 | $35.07 | 1.86 M | $8.32 B |
| 01/22/2026 | $35.56 | $35.24 (-0.9%) | $36.23 | $35.20 | 1.38 M | $8.03 B |
| 01/21/2026 | $35.85 | $35.46 (-1.09%) | $36.24 | $34.66 | 1.72 M | $8.08 B |
| 01/20/2026 | $35.82 | $35.30 (-1.45%) | $36.21 | $35.24 | 2.10 M | $8.05 B |
| 01/16/2026 | $36.28 | $36.34 (0.17%) | $36.87 | $36.17 | 1.27 M | $8.29 B |
| 01/15/2026 | $36.95 | $36.46 (-1.33%) | $37.24 | $36.36 | 875.40 K | $8.31 B |
| 01/14/2026 | $36.30 | $36.93 (1.74%) | $37.25 | $36.27 | 832.00 K | $8.42 B |
| 01/13/2026 | $36.52 | $36.32 (-0.55%) | $36.73 | $35.70 | 1.32 M | $8.28 B |
| 01/12/2026 | $36.58 | $37.19 (1.67%) | $37.21 | $35.99 | 1.14 M | $8.48 B |
| 01/09/2026 | $36.71 | $36.49 (-0.6%) | $37.08 | $35.70 | 871.13 K | $8.32 B |
| 01/08/2026 | $34.68 | $36.55 (5.39%) | $36.67 | $34.68 | 908.20 K | $8.33 B |
| 01/07/2026 | $36.22 | $35.08 (-3.15%) | $36.56 | $34.98 | 732.32 K | $8.00 B |
| 01/06/2026 | $35.28 | $36.05 (2.18%) | $36.29 | $35.00 | 902.62 K | $8.22 B |
| 01/05/2026 | $35.42 | $35.35 (-0.2%) | $35.91 | $34.71 | 1.21 M | $8.06 B |
| 01/02/2026 | $34.88 | $35.42 (1.55%) | $35.70 | $34.33 | 1.43 M | $8.08 B |
| 12/31/2025 | $34.95 | $35.00 (0.14%) | $35.26 | $34.36 | 2.14 M | $7.98 B |
| 12/30/2025 | $34.30 | $35.52 (3.56%) | $35.53 | $34.19 | 2.71 M | $8.10 B |
| 12/29/2025 | $34.52 | $34.34 (-0.52%) | $34.82 | $34.15 | 5.78 M | $7.83 B |
| 12/26/2025 | $35.01 | $34.67 (-0.97%) | $35.20 | $34.39 | 1.11 M | $7.90 B |
| 12/24/2025 | $34.72 | $35.08 (1.04%) | $35.13 | $34.10 | 524.90 K | $8.00 B |
| 12/23/2025 | $34.70 | $34.55 (-0.43%) | $34.88 | $33.90 | 2.71 M | $7.88 B |
| 12/22/2025 | $34.12 | $34.72 (1.76%) | $34.95 | $34.06 | 2.68 M | $7.92 B |
| 12/19/2025 | $34.15 | $34.13 (-0.06%) | $34.58 | $33.67 | 5.07 M | $7.78 B |
| 12/18/2025 | $34.48 | $34.31 (-0.49%) | $34.92 | $33.95 | 1.53 M | $7.82 B |
| 12/17/2025 | $34.36 | $34.80 (1.28%) | $35.60 | $34.36 | 1.29 M | $7.93 B |
| 12/16/2025 | $36.20 | $34.38 (-5.03%) | $36.42 | $34.05 | 3.11 M | $7.84 B |
| 12/15/2025 | $36.78 | $36.17 (-1.66%) | $36.94 | $35.48 | 899.70 K | $8.25 B |
| 12/12/2025 | $37.00 | $36.82 (-0.49%) | $37.80 | $36.62 | 1.30 M | $8.39 B |
| 12/11/2025 | $37.44 | $36.94 (-1.34%) | $37.75 | $36.51 | 1.36 M | $8.42 B |
| 12/10/2025 | $34.61 | $37.03 (6.99%) | $37.25 | $34.38 | 1.87 M | $8.44 B |
| 12/09/2025 | $34.58 | $34.59 (0.03%) | $34.90 | $33.44 | 2.14 M | $7.89 B |
| 12/08/2025 | $35.51 | $34.69 (-2.31%) | $36.14 | $34.13 | 2.31 M | $7.91 B |
| 12/05/2025 | $36.05 | $35.33 (-2%) | $36.42 | $35.31 | 501.94 K | $8.06 B |
| 12/04/2025 | $36.12 | $36.00 (-0.33%) | $36.63 | $35.83 | 807.92 K | $8.21 B |
| 12/03/2025 | $36.39 | $36.35 (-0.11%) | $36.82 | $35.52 | 1.71 M | $8.29 B |
| 12/02/2025 | $36.40 | $36.10 (-0.82%) | $37.09 | $35.77 | 1.52 M | $8.23 B |
| 12/01/2025 | $35.24 | $36.40 (3.29%) | $36.59 | $35.11 | 1.69 M | $8.30 B |
| 11/28/2025 | $35.93 | $35.82 (-0.31%) | $36.64 | $35.59 | 566.82 K | $8.17 B |
| 11/26/2025 | $35.52 | $35.82 (0.84%) | $36.51 | $35.37 | 584.69 K | $8.17 B |
| 11/25/2025 | $35.51 | $35.67 (0.45%) | $35.89 | $35.37 | 4.38 M | $8.13 B |
| 11/24/2025 | $34.23 | $34.80 (1.67%) | $35.02 | $34.10 | 4.98 M | $7.93 B |
| 11/21/2025 | $33.24 | $34.30 (3.19%) | $34.53 | $33.00 | 875.30 K | $7.82 B |
| 11/20/2025 | $33.30 | $33.07 (-0.69%) | $34.37 | $33.04 | 1.09 M | $7.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
