5 DAY PERFORMANCE
-13.64%
1 MONTH PERFORMANCE
-15.25%
3 MONTH PERFORMANCE
-19.62%
6 MONTH PERFORMANCE
-33.26%
YEAR-TO-DATE PERFORMANCE
-17.65%
Lineage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $55.28 | $48.23 (-12.75%) | $55.28 | $47.88 | 4.19 M | $11.00 B |
| 04/29/2025 | $56.46 | $56.49 (0.05%) | $57.20 | $55.17 | 988,400 | $12.88 B |
| 04/28/2025 | $55.83 | $55.68 (-0.27%) | $57.00 | $55.03 | 499,260 | $12.70 B |
| 04/25/2025 | $56.16 | $55.85 (-0.55%) | $56.49 | $55.37 | 518,618 | $12.73 B |
| 04/24/2025 | $56.72 | $56.38 (-0.6%) | $57.00 | $55.85 | 577,300 | $12.85 B |
| 04/23/2025 | $57.19 | $56.54 (-1.14%) | $58.86 | $55.94 | 760,644 | $12.89 B |
| 04/22/2025 | $55.58 | $56.05 (0.85%) | $56.47 | $55.37 | 487,700 | $12.78 B |
| 04/21/2025 | $55.28 | $55.03 (-0.45%) | $55.89 | $53.77 | 429,055 | $12.55 B |
| 04/17/2025 | $55.23 | $55.91 (1.23%) | $56.68 | $55.23 | 461,200 | $12.75 B |
| 04/16/2025 | $54.01 | $54.89 (1.63%) | $55.10 | $53.46 | 488,070 | $12.51 B |
| 04/15/2025 | $53.88 | $54.00 (0.22%) | $54.45 | $53.11 | 341,610 | $12.31 B |
| 04/14/2025 | $54.53 | $54.32 (-0.39%) | $55.59 | $53.95 | 464,900 | $12.38 B |
| 04/11/2025 | $52.45 | $53.70 (2.38%) | $53.78 | $50.71 | 660,037 | $12.24 B |
| 04/10/2025 | $52.64 | $52.22 (-0.8%) | $53.00 | $50.91 | 1.11 M | $11.91 B |
| 04/09/2025 | $48.95 | $54.72 (11.79%) | $54.81 | $46.63 | 1.48 M | $12.48 B |
| 04/08/2025 | $52.48 | $49.00 (-6.63%) | $52.99 | $47.91 | 2.32 M | $11.17 B |
| 04/07/2025 | $52.62 | $51.25 (-2.6%) | $54.17 | $50.23 | 1.45 M | $11.69 B |
| 04/04/2025 | $55.86 | $54.35 (-2.7%) | $55.86 | $53.25 | 2.03 M | $12.39 B |
| 04/03/2025 | $57.79 | $56.41 (-2.39%) | $58.38 | $54.56 | 1.40 M | $12.86 B |
| 04/02/2025 | $56.89 | $58.53 (2.88%) | $58.68 | $56.46 | 953,900 | $13.34 B |
| 04/01/2025 | $58.54 | $56.91 (-2.78%) | $58.54 | $56.08 | 1.15 M | $12.98 B |
| 03/31/2025 | $58.33 | $58.63 (0.51%) | $58.94 | $57.34 | 1.89 M | $13.37 B |
| 03/28/2025 | $59.01 | $58.98 (-0.05%) | $59.77 | $58.19 | 1.05 M | $13.45 B |
| 03/27/2025 | $59.73 | $59.88 (0.25%) | $60.79 | $59.14 | 595,348 | $13.65 B |
| 03/26/2025 | $59.03 | $59.67 (1.08%) | $59.73 | $58.53 | 422,200 | $13.60 B |
| 03/25/2025 | $60.22 | $59.02 (-1.99%) | $60.36 | $58.40 | 701,906 | $13.46 B |
| 03/24/2025 | $58.38 | $60.15 (3.03%) | $60.27 | $58.02 | 546,800 | $13.71 B |
| 03/21/2025 | $59.81 | $58.40 (-2.36%) | $60.49 | $58.18 | 1.03 M | $13.32 B |
| 03/20/2025 | $60.32 | $60.30 (-0.03%) | $60.50 | $59.57 | 759,483 | $13.75 B |
| 03/19/2025 | $60.62 | $60.32 (-0.49%) | $60.96 | $59.62 | 796,026 | $13.75 B |
| 03/18/2025 | $59.23 | $60.70 (2.48%) | $61.01 | $59.21 | 649,231 | $13.84 B |
| 03/17/2025 | $58.65 | $59.76 (1.89%) | $59.87 | $58.41 | 835,907 | $13.63 B |
| 03/14/2025 | $58.04 | $58.54 (0.86%) | $58.62 | $57.21 | 1.01 M | $13.35 B |
| 03/13/2025 | $57.64 | $56.78 (-1.49%) | $59.64 | $56.76 | 1.10 M | $12.95 B |
| 03/12/2025 | $57.70 | $57.77 (0.12%) | $57.95 | $56.15 | 885,846 | $13.17 B |
| 03/11/2025 | $60.58 | $58.19 (-3.95%) | $60.76 | $57.44 | 1.28 M | $13.27 B |
| 03/10/2025 | $60.82 | $60.72 (-0.16%) | $62.30 | $60.42 | 1.17 M | $13.84 B |
| 03/07/2025 | $61.25 | $61.26 (0.02%) | $61.67 | $60.21 | 1.21 M | $13.97 B |
| 03/06/2025 | $61.33 | $61.00 (-0.54%) | $61.88 | $60.31 | 934,053 | $13.91 B |
| 03/05/2025 | $60.08 | $61.72 (2.73%) | $61.84 | $59.77 | 841,400 | $14.07 B |
| 03/04/2025 | $60.28 | $60.09 (-0.32%) | $60.79 | $58.97 | 1.27 M | $13.70 B |
| 03/03/2025 | $60.50 | $59.97 (-0.88%) | $60.89 | $59.38 | 913,533 | $13.67 B |
| 02/28/2025 | $60.04 | $60.25 (0.35%) | $61.13 | $59.80 | 3.68 M | $13.74 B |
| 02/27/2025 | $56.67 | $59.66 (5.28%) | $60.17 | $56.47 | 1.38 M | $13.60 B |
| 02/26/2025 | $55.50 | $57.13 (2.94%) | $57.89 | $54.75 | 2.69 M | $13.03 B |
| 02/25/2025 | $54.03 | $55.86 (3.39%) | $56.35 | $54.03 | 2.31 M | $12.74 B |
| 02/24/2025 | $53.72 | $54.02 (0.56%) | $54.26 | $53.12 | 1.21 M | $12.32 B |
| 02/21/2025 | $54.54 | $53.88 (-1.21%) | $54.91 | $53.20 | 1.05 M | $11.31 B |
| 02/20/2025 | $54.76 | $54.70 (-0.11%) | $56.30 | $54.38 | 3.63 M | $11.49 B |
| 02/19/2025 | $55.04 | $54.65 (-0.71%) | $55.84 | $54.50 | 744,102 | $11.48 B |
| 02/18/2025 | $56.65 | $55.53 (-1.98%) | $56.73 | $55.33 | 645,116 | $11.66 B |
| 02/14/2025 | $56.63 | $56.37 (-0.46%) | $57.52 | $56.05 | 780,600 | $11.84 B |
| 02/13/2025 | $56.76 | $56.22 (-0.95%) | $57.04 | $55.96 | 810,008 | $11.81 B |
| 02/12/2025 | $56.56 | $56.55 (-0.02%) | $57.14 | $56.10 | 556,700 | $11.88 B |
| 02/11/2025 | $57.35 | $57.50 (0.26%) | $58.05 | $56.94 | 599,120 | $12.08 B |
| 02/10/2025 | $58.11 | $57.35 (-1.31%) | $58.11 | $56.78 | 643,700 | $12.04 B |
| 02/07/2025 | $58.30 | $57.92 (-0.65%) | $58.36 | $57.24 | 382,626 | $12.16 B |
| 02/06/2025 | $58.89 | $58.23 (-1.12%) | $59.39 | $57.47 | 578,600 | $12.23 B |
| 02/05/2025 | $59.11 | $58.69 (-0.71%) | $59.45 | $58.20 | 561,200 | $12.32 B |
| 02/04/2025 | $57.65 | $58.65 (1.73%) | $59.10 | $57.38 | 564,000 | $12.32 B |
| 02/03/2025 | $59.01 | $58.18 (-1.41%) | $59.52 | $57.10 | 647,204 | $12.22 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.
