5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-19.91%
6 MONTH PERFORMANCE
-26.22%
YEAR-TO-DATE PERFORMANCE
-25.68%
Lineage, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $43.91 | $43.53 (-0.87%) | $43.99 | $43.30 | 478.53 K | $9.92 B |
07/02/2025 | $43.22 | $43.74 (1.2%) | $43.82 | $42.99 | 1.32 M | $9.97 B |
07/01/2025 | $43.08 | $43.25 (0.39%) | $44.30 | $42.89 | 1.32 M | $9.86 B |
06/30/2025 | $43.59 | $43.52 (-0.16%) | $44.14 | $42.97 | 2.16 M | $9.92 B |
06/27/2025 | $45.00 | $44.09 (-2.02%) | $45.69 | $43.92 | 1.17 M | $10.05 B |
06/26/2025 | $44.14 | $44.85 (1.61%) | $45.29 | $43.51 | 558.35 K | $10.23 B |
06/25/2025 | $46.15 | $44.00 (-4.66%) | $46.50 | $44.00 | 676.00 K | $10.03 B |
06/24/2025 | $45.94 | $46.29 (0.76%) | $46.61 | $45.64 | 428.30 K | $10.55 B |
06/23/2025 | $44.00 | $45.57 (3.57%) | $45.74 | $44.00 | 630.70 K | $10.39 B |
06/20/2025 | $44.51 | $44.76 (0.56%) | $45.03 | $44.11 | 1.25 M | $10.21 B |
06/18/2025 | $44.49 | $44.55 (0.13%) | $45.10 | $43.75 | 488.20 K | $10.16 B |
06/17/2025 | $43.76 | $44.12 (0.82%) | $44.33 | $43.32 | 905.12 K | $10.06 B |
06/16/2025 | $44.17 | $43.69 (-1.09%) | $44.52 | $43.51 | 665.10 K | $9.96 B |
06/13/2025 | $45.30 | $43.65 (-3.64%) | $45.42 | $43.14 | 807.70 K | $9.95 B |
06/12/2025 | $44.07 | $45.44 (3.11%) | $45.59 | $44.07 | 1.58 M | $10.36 B |
06/11/2025 | $45.30 | $45.30 (0%) | $45.77 | $45.20 | 900.30 K | $10.33 B |
06/10/2025 | $45.16 | $45.42 (0.58%) | $46.99 | $45.15 | 1.00 M | $10.36 B |
06/09/2025 | $45.42 | $45.30 (-0.26%) | $45.67 | $44.74 | 583.00 K | $10.33 B |
06/06/2025 | $44.15 | $44.79 (1.45%) | $45.00 | $44.00 | 527.00 K | $10.21 B |
06/05/2025 | $44.00 | $43.94 (-0.14%) | $44.90 | $43.30 | 767.73 K | $10.02 B |
06/04/2025 | $43.09 | $44.12 (2.39%) | $44.48 | $42.87 | 1.02 M | $10.06 B |
06/03/2025 | $42.82 | $43.00 (0.42%) | $43.52 | $42.54 | 716.40 K | $9.80 B |
06/02/2025 | $41.99 | $43.02 (2.45%) | $43.29 | $41.88 | 1.25 M | $9.81 B |
05/30/2025 | $43.56 | $42.69 (-2%) | $44.00 | $42.45 | 862.22 K | $9.73 B |
05/29/2025 | $44.25 | $43.93 (-0.72%) | $45.09 | $43.82 | 504.90 K | $10.02 B |
05/28/2025 | $45.22 | $44.00 (-2.7%) | $45.26 | $43.98 | 600.53 K | $10.03 B |
05/27/2025 | $46.26 | $45.20 (-2.29%) | $46.26 | $44.95 | 1.10 M | $10.31 B |
05/23/2025 | $45.35 | $45.21 (-0.31%) | $46.27 | $44.93 | 704.30 K | $10.31 B |
05/22/2025 | $45.16 | $45.64 (1.06%) | $46.01 | $44.97 | 874.53 K | $10.41 B |
05/21/2025 | $47.23 | $45.47 (-3.73%) | $48.02 | $45.33 | 1.01 M | $10.37 B |
05/20/2025 | $47.73 | $47.61 (-0.25%) | $48.72 | $47.39 | 474.73 K | $10.86 B |
05/19/2025 | $46.44 | $47.89 (3.12%) | $48.04 | $46.44 | 521.50 K | $10.92 B |
05/16/2025 | $47.60 | $47.63 (0.06%) | $47.68 | $46.48 | 1.10 M | $10.86 B |
05/15/2025 | $45.67 | $47.30 (3.57%) | $47.38 | $45.53 | 512.82 K | $10.78 B |
05/14/2025 | $46.67 | $45.86 (-1.74%) | $46.73 | $45.41 | 1.02 M | $10.46 B |
05/13/2025 | $47.40 | $46.58 (-1.73%) | $47.53 | $46.26 | 908.58 K | $10.62 B |
05/12/2025 | $47.90 | $47.55 (-0.73%) | $48.45 | $47.10 | 1.05 M | $10.84 B |
05/09/2025 | $44.69 | $45.62 (2.08%) | $45.80 | $44.53 | 944.51 K | $10.40 B |
05/08/2025 | $45.19 | $44.71 (-1.06%) | $45.70 | $43.00 | 1.35 M | $10.19 B |
05/07/2025 | $44.56 | $43.94 (-1.39%) | $45.26 | $43.85 | 1.17 M | $10.02 B |
05/06/2025 | $44.07 | $43.78 (-0.66%) | $44.11 | $42.05 | 2.08 M | $9.98 B |
05/05/2025 | $44.45 | $44.28 (-0.38%) | $45.51 | $44.00 | 1.40 M | $10.10 B |
05/02/2025 | $47.36 | $45.28 (-4.39%) | $48.45 | $44.95 | 2.08 M | $10.32 B |
05/01/2025 | $48.06 | $47.22 (-1.75%) | $49.74 | $46.30 | 1.60 M | $10.77 B |
04/30/2025 | $55.28 | $48.23 (-12.75%) | $55.28 | $47.88 | 4.28 M | $11.00 B |
04/29/2025 | $56.46 | $56.49 (0.05%) | $57.20 | $55.17 | 988.40 K | $12.88 B |
04/28/2025 | $55.83 | $55.68 (-0.27%) | $57.00 | $55.03 | 499.26 K | $12.70 B |
04/25/2025 | $56.16 | $55.85 (-0.55%) | $56.49 | $55.37 | 518.62 K | $12.73 B |
04/24/2025 | $56.72 | $56.38 (-0.6%) | $57.00 | $55.85 | 577.30 K | $12.85 B |
04/23/2025 | $57.19 | $56.54 (-1.14%) | $58.86 | $55.94 | 760.64 K | $12.89 B |
04/22/2025 | $55.58 | $56.05 (0.85%) | $56.47 | $55.37 | 487.70 K | $12.78 B |
04/21/2025 | $55.28 | $55.03 (-0.45%) | $55.89 | $53.77 | 429.06 K | $12.55 B |
04/17/2025 | $55.23 | $55.91 (1.23%) | $56.68 | $55.23 | 461.20 K | $12.75 B |
04/16/2025 | $54.01 | $54.89 (1.63%) | $55.10 | $53.46 | 488.07 K | $12.51 B |
04/15/2025 | $53.88 | $54.00 (0.22%) | $54.45 | $53.11 | 341.61 K | $12.31 B |
04/14/2025 | $54.53 | $54.32 (-0.39%) | $55.59 | $53.95 | 464.90 K | $12.38 B |
04/11/2025 | $52.45 | $53.70 (2.38%) | $53.78 | $50.71 | 660.04 K | $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 |