Dark

LINE
Lineage, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

33.98USD-0.410%(-0.14)1,814,568

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:27:30 AM EDT

34.05USD-0.205%(-0.07)591

After-hours

Sep 30, 2026 4:33:30 PM EDT

34.12USD+0.029%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	34.2000	34.5700	33.5000	33.9700	-0.440%	1,814,568	0.000%
2026-09-30	34.9500	35.0700	33.9000	34.1200	-2.709%	836,928	-0.440%
2026-09-29	35.2400	35.5300	34.7600	35.0700	-1.016%	1,012,537	-3.137%
2026-09-28	36.0800	36.2400	35.3000	35.4300	-1.992%	1,318,661	-4.121%
2026-09-25	36.0000	36.9950	35.3650	36.1500	-0.083%	1,607,094	-6.030%
2026-09-24	36.3200	36.4400	35.9949	36.1800	-0.385%	1,023,360	-6.108%
2026-09-23	37.2800	37.3550	36.2200	36.3200	-2.888%	916,262	-6.470%
2026-09-22	37.6200	37.8400	37.3000	37.4000	-0.320%	761,069	-9.171%
2026-09-21	37.1400	37.6300	36.7500	37.5200	+1.929%	803,522	-9.462%
2026-09-18	37.5000	37.7900	36.7300	36.8100	-2.978%	1,155,274	-7.715%
2026-09-17	38.2000	38.9950	37.7050	37.9400	0.000%	987,574	-10.464%
2026-09-16	38.5000	38.8300	37.6450	37.9400	-1.416%	684,293	-10.464%
2026-09-15	38.8000	39.0100	38.2200	38.4850	-0.581%	817,361	-11.732%
2026-09-14	37.9800	38.7700	37.5800	38.7100	+2.543%	975,943	-12.245%
2026-09-11	37.4000	37.9500	37.0901	37.7500	+0.963%	1,053,474	-10.013%
2026-09-10	37.2600	37.7100	36.9050	37.3900	-0.532%	997,071	-9.147%
2026-09-09	38.6100	38.8100	37.4750	37.5900	-0.766%	880,750	-9.630%
2026-09-08	37.6500	38.0700	37.5400	37.8800	-0.760%	681,392	-10.322%
2026-09-04	37.9700	38.7500	37.8800	38.1700	-0.417%	832,087	-11.003%
2026-09-03	38.7900	39.1100	37.9700	38.3300	-1.160%	1,024,511	-11.375%
2026-09-02	39.6300	39.6300	38.6650	38.7800	-0.026%	719,407	-12.403%
2026-09-01	39.3500	39.9550	38.6850	38.7900	-1.172%	695,152	-12.426%
2026-08-31	39.2100	39.5250	38.4100	39.2500	-0.178%	1,556,618	-13.452%
2026-08-28	39.6300	40.0951	39.3100	39.3200	-0.582%	565,947	-13.606%
2026-08-27	40.2200	40.8650	39.5500	39.5500	-2.490%	592,615	-14.109%
2026-08-26	41.3100	41.3100	40.5300	40.5600	-1.649%	498,018	-16.248%
2026-08-25	41.4100	41.4100	40.3100	41.2400	+1.078%	577,882	-17.629%
2026-08-24	41.5300	42.2800	40.7800	40.8000	-1.947%	844,462	-16.740%
2026-08-21	42.0200	42.0200	41.4800	41.6100	+0.362%	387,713	-18.361%
2026-08-20	41.6800	41.9600	41.2200	41.4600	-0.742%	575,582	-18.066%
2026-08-19	41.4200	42.5600	41.3900	41.7700	+0.967%	647,950	-18.674%
2026-08-18	40.8600	41.7100	40.7000	41.3700	+1.397%	1,076,243	-17.887%
2026-08-17	41.7400	41.7400	40.5900	40.8000	-2.275%	549,971	-16.740%
2026-08-14	42.6700	43.0950	41.6600	41.7500	-2.975%	547,196	-18.635%
2026-08-13	41.4600	43.1350	41.1100	43.0300	+3.687%	928,384	-21.055%
2026-08-12	41.8500	42.0500	41.3400	41.5000	-0.718%	516,572	-18.145%
2026-08-11	42.1000	42.1600	41.1100	41.8000	+1.088%	707,371	-18.732%
2026-08-10	42.3200	42.3200	41.1200	41.3500	-2.384%	1,361,020	-17.848%
2026-08-07	40.8500	42.5500	40.3700	42.3600	+4.232%	1,278,323	-19.806%
2026-08-06	41.1600	42.7150	40.6050	40.6400	-1.167%	1,484,445	-16.412%
2026-08-05	41.2400	42.9900	41.0300	41.1200	-1.955%	972,412	-17.388%
2026-08-04	41.6000	42.1550	41.0300	41.9400	+0.143%	1,032,578	-19.003%
2026-08-03	42.5000	42.6850	41.4700	41.8800	-1.156%	721,034	-18.887%
2026-07-31	43.0100	43.4050	42.0100	42.3700	-1.120%	835,746	-19.825%
2026-07-30	44.3400	44.4250	42.3200	42.8500	-3.360%	1,718,331	-20.723%
2026-07-29	43.3800	45.0000	43.1900	44.3400	+4.060%	2,113,220	-23.387%
2026-07-28	42.7500	43.3900	42.1400	42.6100	+0.141%	1,057,403	-20.277%
2026-07-27	41.5000	42.8500	41.5000	42.5500	+2.728%	1,090,363	-20.165%
2026-07-24	41.2800	41.6150	40.7200	41.4200	+1.148%	1,027,818	-17.986%
2026-07-23	43.0800	43.1300	40.6100	40.9500	-5.186%	1,434,789	-17.045%
2026-07-22	43.8600	43.9900	42.9200	43.1900	-0.254%	624,905	-21.348%
2026-07-21	43.5200	43.7600	43.0200	43.3000	+0.185%	523,112	-21.547%
2026-07-20	44.3400	44.6800	43.1200	43.2200	-3.072%	757,718	-21.402%
2026-07-17	44.1600	44.9150	43.9000	44.5900	+0.723%	613,544	-23.817%
2026-07-16	44.1300	45.0900	43.7900	44.2700	+0.637%	1,120,285	-23.266%
2026-07-15	44.0000	45.1100	43.8200	43.9900	-0.023%	1,086,206	-22.778%
2026-07-14	44.2300	44.4900	43.5700	44.0000	+0.342%	482,183	-22.795%
2026-07-13	43.1700	43.9200	43.1700	43.8500	+1.693%	824,710	-22.531%
2026-07-10	43.7850	44.1050	43.0000	43.1200	-1.955%	726,806	-21.220%
2026-07-09	43.5000	44.2300	43.3500	43.9800	+1.594%	637,773	-22.760%
2026-07-08	44.0000	44.0000	43.1200	43.2900	-1.614%	1,342,809	-21.529%
2026-07-07	44.3000	45.7500	43.9700	44.0000	+1.173%	1,422,311	-22.795%
2026-07-06	43.2900	43.9599	43.1500	43.4900	-1.159%	899,029	-21.890%
2026-07-02	43.6500	44.3500	43.6500	44.0000	+0.941%	1,113,143	-22.795%
2026-07-01	43.4100	43.8900	43.0400	43.5900	+0.786%	942,674	-22.069%
2026-06-30	44.0000	44.4550	42.3200	43.2500	-4.102%	1,664,336	-21.457%
2026-06-29	44.0500	45.1100	43.7800	45.1000	+2.547%	1,126,787	-24.678%
2026-06-26	42.6800	44.1100	42.6800	43.9800	+3.215%	1,891,710	-22.760%
2026-06-25	41.4800	42.6650	40.9900	42.6100	+4.054%	1,017,508	-20.277%
2026-06-24	40.8900	41.5300	40.5900	40.9500	+0.318%	653,275	-17.045%
2026-06-23	40.0700	41.0700	40.0100	40.8200	+1.065%	715,038	-16.781%
2026-06-22	41.0400	41.3450	40.1300	40.3900	-2.392%	903,191	-15.895%
2026-06-18	41.8500	42.2000	41.3000	41.3800	-0.361%	1,376,157	-17.907%
2026-06-17	42.5800	43.0800	41.0500	41.5300	-3.035%	744,778	-18.204%
2026-06-16	43.4500	43.7700	42.7000	42.8300	-1.245%	895,744	-20.686%
2026-06-15	45.1100	45.3000	42.9100	43.3700	-2.364%	945,137	-21.674%
2026-06-12	44.7500	45.0000	44.2900	44.4200	-0.337%	511,571	-23.525%
2026-06-11	44.4100	44.9900	43.4600	44.5700	+0.541%	818,421	-23.783%
2026-06-10	44.2200	44.9600	43.7500	44.3300	-0.494%	1,136,670	-23.370%
2026-06-09	43.1100	45.3700	42.6000	44.5500	+5.344%	1,885,874	-23.749%
2026-06-08	42.6300	43.0200	42.2600	42.2900	-0.798%	724,142	-19.674%
2026-06-05	42.6200	42.9000	42.0400	42.6300	-1.319%	832,813	-20.314%
2026-06-04	42.1500	43.4400	41.9300	43.2000	+3.921%	839,862	-21.366%
2026-06-03	42.4700	42.4700	41.4500	41.5700	-3.281%	873,139	-18.282%
2026-06-02	44.0300	44.2000	42.8800	42.9800	-2.385%	897,224	-20.963%
2026-06-01	43.9400	44.3950	43.7500	44.0300	-0.856%	720,125	-22.848%
2026-05-29	43.7300	44.9900	43.4200	44.4100	+1.116%	1,287,041	-23.508%
2026-05-28	43.3000	44.8800	42.5800	43.9200	+1.268%	1,271,317	-22.655%
2026-05-27	41.7100	43.4350	41.7100	43.3700	+3.980%	1,672,309	-21.674%
2026-05-26	41.4900	42.2400	41.1100	41.7100	+2.030%	1,102,427	-18.557%
2026-05-22	40.2200	41.3500	39.8100	40.8800	+2.072%	1,491,668	-16.903%
2026-05-21	39.3800	40.5000	38.9650	40.0500	+0.729%	432,281	-15.181%
2026-05-20	38.5000	39.9900	38.0800	39.7600	+3.758%	712,876	-14.562%
2026-05-19	38.8300	38.9400	38.2700	38.3200	-1.970%	683,137	-11.352%
2026-05-18	38.4400	39.2600	38.4400	39.0900	+1.664%	723,781	-13.098%
2026-05-15	39.2200	39.2200	37.9000	38.4500	-2.411%	720,861	-11.651%
2026-05-14	39.8100	40.3899	39.3000	39.4000	-1.030%	1,296,632	-13.782%
2026-05-13	39.0100	39.8500	38.5700	39.8100	+2.366%	1,440,893	-14.670%
2026-05-12	39.2500	39.5800	38.4500	38.8900	-1.094%	1,266,020	-12.651%
2026-05-11	39.9800	40.1150	39.1800	39.3200	-1.602%	1,295,268	-13.606%
2026-05-08	39.9500	40.3500	39.4800	39.9600	-0.025%	1,273,340	-14.990%
2026-05-07	38.5000	41.0000	38.5000	39.9700	+5.713%	1,371,522	-15.011%
2026-05-06	35.8800	38.6800	35.6650	37.8100	+3.589%	1,515,746	-10.156%
2026-05-05	35.4900	36.5950	35.1800	36.5000	+3.429%	1,290,096	-6.932%
2026-05-04	36.8500	37.1650	35.2250	35.2900	-4.725%	758,518	-3.740%
2026-05-01	36.8200	37.1500	36.4300	37.0400	+0.434%	803,401	-8.288%
2026-04-30	36.1100	36.9200	36.0200	36.8800	+2.473%	687,962	-7.890%
2026-04-29	36.3300	37.0700	35.8400	35.9900	-1.640%	1,666,932	-5.613%
2026-04-28	36.1900	36.6675	35.5700	36.5900	+1.273%	604,909	-7.160%
2026-04-27	36.2100	36.6750	35.8600	36.1300	-2.719%	780,937	-5.978%
2026-04-24	35.5300	37.1900	35.2300	37.1400	+4.473%	1,188,336	-8.535%
2026-04-23	36.0200	36.5300	34.9700	35.5500	-1.140%	786,592	-4.444%
2026-04-22	37.0300	37.2500	35.8700	35.9600	-1.775%	809,194	-5.534%
2026-04-21	37.5300	37.6450	36.1700	36.6100	-2.711%	674,761	-7.211%
2026-04-20	37.4000	37.8600	37.4000	37.6300	-0.159%	673,456	-9.726%
2026-04-17	37.0300	38.4700	36.8550	37.6900	+3.317%	1,429,719	-9.870%
2026-04-16	35.5300	36.6450	35.5100	36.4800	+2.242%	1,138,156	-6.880%
2026-04-15	36.0700	36.2200	35.4800	35.6800	-0.585%	681,142	-4.793%
2026-04-14	35.5100	35.9800	34.9800	35.8900	+1.070%	1,039,974	-5.350%
2026-04-13	33.9000	35.6500	33.7050	35.5100	+3.437%	860,619	-4.337%
2026-04-10	34.7500	35.3300	34.1800	34.3300	-0.406%	499,092	-1.049%
2026-04-09	33.9100	34.7200	33.7200	34.4700	+0.145%	620,661	-1.451%
2026-04-08	33.9500	34.4400	33.3100	34.4200	+5.421%	1,126,388	-1.307%
2026-04-07	32.4500	32.8750	32.1500	32.6500	+0.123%	724,569	+4.043%
2026-04-06	32.6800	33.0400	32.3900	32.6100	-0.972%	958,500	+4.170%
2026-04-02	32.1900	33.1900	31.5600	32.9300	+0.458%	955,762	+3.158%
2026-04-01	32.7500	33.2300	32.4200	32.7800	+0.061%	1,219,680	+3.630%
2026-03-31	32.1700	33.2400	31.6400	32.7600	+2.889%	1,615,891	+3.694%
2026-03-30	32.1900	32.8500	31.3300	31.8400	+0.126%	1,431,608	+6.690%
2026-03-27	33.4400	33.5450	31.7600	31.8000	-5.498%	1,470,947	+6.824%
2026-03-26	34.4300	35.0600	33.5900	33.6500	-3.554%	968,317	+0.951%
2026-03-25	35.9000	35.9000	34.6800	34.8900	-1.301%	575,984	-2.637%
2026-03-24	34.8150	35.5600	34.0600	35.3500	+0.341%	690,003	-3.904%
2026-03-23	35.6600	35.9900	35.1500	35.2300	+0.285%	872,924	-3.576%
2026-03-20	37.0300	37.0300	34.3550	35.1300	-4.408%	1,510,445	-3.302%
2026-03-19	37.7600	37.8800	36.3100	36.7500	-2.829%	742,563	-7.565%
2026-03-18	38.1700	38.6400	37.7400	37.8200	-2.021%	554,213	-10.180%
2026-03-17	38.2800	39.2400	37.8450	38.6000	+3.624%	1,014,507	-11.995%
2026-03-16	37.3200	38.0200	36.8000	37.2500	+2.251%	835,313	-8.805%
2026-03-13	37.3400	37.7900	36.3150	36.4300	-1.193%	562,194	-6.753%
2026-03-12	39.2100	39.3600	36.7900	36.8700	-5.944%	1,467,568	-7.865%
2026-03-11	39.3900	39.4050	38.4400	39.2000	+0.102%	2,577,510	-13.342%
2026-03-10	38.6800	39.7000	38.4300	39.1600	+0.410%	1,562,996	-13.253%
2026-03-09	38.8500	39.3400	37.6055	39.0000	-1.266%	1,168,959	-12.897%
2026-03-06	40.0000	40.2000	38.9950	39.5000	-2.397%	740,773	-14.000%
2026-03-05	40.2300	40.5950	39.7200	40.4700	-0.173%	1,501,147	-16.061%
2026-03-04	40.3400	40.6300	39.3500	40.5400	+1.375%	861,350	-16.206%
2026-03-03	39.6400	40.5400	38.4100	39.9900	-1.937%	1,025,370	-15.054%
2026-03-02	39.8600	40.8350	39.3700	40.7800	+0.642%	815,002	-16.699%
2026-02-27	40.3600	40.9500	40.0000	40.5200	-1.098%	922,627	-16.165%
2026-02-26	40.2900	40.9700	39.7100	40.9700	+1.286%	1,610,047	-17.086%
2026-02-25	37.2800	40.5500	37.2700	40.4500	+6.280%	1,327,503	-16.020%
2026-02-24	36.9600	38.0600	36.5900	38.0600	+2.615%	2,114,660	-10.746%
2026-02-23	38.2100	38.6000	36.8300	37.0900	-3.159%	2,948,152	-8.412%
2026-02-20	38.9700	39.0900	38.0000	38.3000	-1.795%	2,340,395	-11.305%
2026-02-19	37.7500	39.6700	37.6100	39.0000	+6.528%	1,841,043	-12.897%
2026-02-18	37.1200	37.9000	36.5450	36.6100	-1.374%	1,015,928	-7.211%
2026-02-17	38.1400	38.3500	36.6250	37.1200	-1.877%	2,088,250	-8.486%
2026-02-13	38.1100	38.3050	37.4300	37.8300	-0.026%	884,619	-10.204%
2026-02-12	39.0000	39.5000	36.7650	37.8400	-2.675%	1,774,293	-10.227%
2026-02-11	40.2100	40.3800	38.6500	38.8800	-3.308%	629,807	-12.629%
2026-02-10	39.4700	40.3220	39.4350	40.2100	+2.237%	1,147,872	-15.519%
2026-02-09	38.6300	39.5000	37.8250	39.3300	+1.812%	1,303,394	-13.628%
2026-02-06	37.1600	38.7200	36.3100	38.6300	+5.144%	1,578,218	-12.063%
2026-02-05	36.9700	37.4300	36.3100	36.7400	-2.157%	1,647,665	-7.539%
2026-02-04	35.7100	37.5800	35.6200	37.5500	+6.965%	3,796,033	-9.534%
2026-02-03	35.2800	36.0500	34.8100	35.1050	-0.411%	1,741,035	-3.233%
2026-02-02	35.7100	35.9700	35.0900	35.2500	-1.288%	1,220,866	-3.631%
2026-01-30	36.2000	36.8200	35.1300	35.7100	-0.750%	2,548,740	-4.873%
2026-01-29	36.4200	36.4400	35.8000	35.9800	-0.056%	1,947,689	-5.586%
2026-01-28	36.4300	36.7300	35.7700	36.0000	-0.525%	1,735,627	-5.639%
2026-01-27	36.3200	36.4752	35.9000	36.1900	-0.604%	1,452,742	-6.134%
2026-01-26	36.6800	36.9400	35.9300	36.4100	-0.247%	2,215,728	-6.701%
2026-01-23	35.2000	36.5800	35.0700	36.5000	+3.575%	1,862,845	-6.932%
2026-01-22	35.5600	36.2300	35.2000	35.2400	-0.620%	1,379,472	-3.604%
2026-01-21	35.8500	36.2450	34.6600	35.4600	+0.453%	1,717,115	-4.202%
2026-01-20	35.8200	36.2100	35.2400	35.3000	-2.862%	2,095,885	-3.768%
2026-01-16	36.2800	36.8700	36.1700	36.3400	-0.329%	1,266,974	-6.522%
2026-01-15	36.9500	37.2371	36.3600	36.4600	-1.273%	875,383	-6.829%
2026-01-14	36.3000	37.2500	36.2700	36.9300	+1.680%	831,993	-8.015%
2026-01-13	36.5200	36.7250	35.6950	36.3200	-2.339%	1,320,707	-6.470%
2026-01-12	36.5800	37.2050	35.9900	37.1900	+1.918%	1,138,235	-8.658%
2026-01-09	36.7100	37.0800	35.7000	36.4900	-0.164%	859,178	-6.906%
2026-01-08	34.6800	36.6700	34.6800	36.5500	+4.190%	906,317	-7.059%
2026-01-07	36.2200	36.5600	34.9800	35.0800	-2.691%	732,319	-3.164%
2026-01-06	35.2800	36.2900	35.0000	36.0500	+1.980%	902,616	-5.770%
2026-01-05	35.4200	35.9100	34.7100	35.3500	-0.198%	1,213,460	-3.904%
2026-01-02	34.8800	35.7030	34.3300	35.4200	+1.200%	1,434,968	-4.094%
2025-12-31	34.9500	35.2600	34.3600	35.0000	-1.464%	2,143,353	-2.943%
2025-12-30	34.3000	35.5300	34.1900	35.5200	+3.436%	2,708,991	-4.364%
2025-12-29	34.5200	34.8150	34.1500	34.3400	-0.952%	5,778,779	-1.077%
2025-12-26	35.0100	35.1950	34.3900	34.6700	-1.169%	1,109,087	-2.019%
2025-12-24	34.7200	35.1300	34.1000	35.0800	+1.534%	524,853	-3.164%
2025-12-23	34.7000	34.8800	33.9000	34.5500	-0.490%	2,705,667	-1.679%
2025-12-22	34.1200	34.9500	34.0550	34.7200	+1.729%	2,675,212	-2.160%
2025-12-19	34.1500	34.5800	33.6700	34.1300	-0.525%	5,072,008	-0.469%
2025-12-18	34.4800	34.9200	33.9500	34.3100	-1.408%	1,533,992	-0.991%
2025-12-17	34.3600	35.6000	34.3600	34.8000	+1.222%	1,292,872	-2.385%
2025-12-16	36.2000	36.4200	34.0500	34.3800	-4.949%	3,109,309	-1.193%
2025-12-15	36.7800	36.9400	35.4750	36.1700	-1.765%	899,694	-6.082%
2025-12-12	37.0000	37.8000	36.6200	36.8200	-0.325%	1,296,167	-7.740%
2025-12-11	37.4400	37.7489	36.5100	36.9400	-0.243%	1,357,048	-8.040%
2025-12-10	34.6100	37.2500	34.3800	37.0300	+7.054%	1,865,714	-8.264%
2025-12-09	34.5800	34.9000	33.4400	34.5900	-0.288%	2,142,302	-1.792%
2025-12-08	35.5100	36.1400	34.1300	34.6900	-1.811%	2,313,010	-2.076%
2025-12-05	36.0500	36.4250	35.3100	35.3300	-1.861%	501,936	-3.849%
2025-12-04	36.1200	36.6250	35.8300	36.0000	-0.963%	807,922	-5.639%
2025-12-03	36.3900	36.8200	35.5200	36.3500	+0.693%	1,712,241	-6.547%
2025-12-02	36.4000	37.0900	35.7700	36.1000	-0.824%	1,523,306	-5.900%
2025-12-01	35.2400	36.5899	35.1100	36.4000	+1.619%	1,688,662	-6.676%
2025-11-28	35.9300	36.6400	35.5900	35.8200	0.000%	566,820	-5.165%
2025-11-26	35.5200	36.5100	35.3700	35.8200	+0.421%	584,694	-5.165%
2025-11-25	35.5100	35.8900	35.3700	35.6700	+2.500%	4,376,302	-4.766%
2025-11-24	34.2300	35.0200	34.0950	34.8000	+1.458%	4,977,724	-2.385%
2025-11-21	33.2400	34.5300	33.0000	34.3000	+3.719%	875,283	-0.962%
2025-11-20	33.3000	34.3700	33.0400	33.0700	-0.301%	1,086,935	+2.721%
2025-11-19	33.5000	33.7400	32.4550	33.1700	-1.456%	1,017,538	+2.412%
2025-11-18	34.0000	34.9200	33.5000	33.6600	0.000%	1,319,572	+0.921%
2025-11-17	33.1500	34.3500	32.9100	33.6600	+0.748%	1,020,531	+0.921%
2025-11-14	33.1400	33.5800	32.6500	33.4100	+0.150%	1,243,260	+1.676%
2025-11-13	33.7000	34.1200	32.8000	33.3600	+0.240%	1,195,294	+1.829%
2025-11-12	34.2100	34.6950	33.1330	33.2800	-3.676%	1,039,776	+2.073%
2025-11-11	34.4000	35.2850	34.0500	34.5500	+2.310%	1,144,833	-1.679%
2025-11-10	34.6400	34.6700	33.3000	33.7700	-2.455%	1,866,291	+0.592%
2025-11-07	35.5600	36.3100	34.2180	34.6200	-3.458%	1,607,354	-1.878%
2025-11-06	37.2500	37.4000	35.2100	35.8600	-5.333%	1,773,114	-5.270%
2025-11-05	38.4200	38.9400	36.8200	37.8800	+0.398%	1,608,579	-10.322%
2025-11-04	39.8600	39.8600	37.0850	37.7300	-4.068%	1,939,479	-9.966%
2025-11-03	38.2000	39.8486	38.0000	39.3300	-0.178%	1,046,409	-13.628%
2025-10-31	38.2600	39.5500	38.2600	39.4000	+0.974%	1,048,646	-13.782%
2025-10-30	37.7200	39.8300	37.7200	39.0200	+2.040%	1,015,722	-12.942%
2025-10-29	39.7700	39.8600	37.9900	38.2400	-4.424%	778,843	-11.166%
2025-10-28	41.4300	41.4500	39.9200	40.0100	-4.053%	589,814	-15.096%
2025-10-27	40.6800	41.8300	40.2900	41.7000	+2.507%	861,462	-18.537%
2025-10-24	40.3500	41.0500	39.8650	40.6800	+1.472%	838,110	-16.495%
2025-10-23	39.8800	40.1200	39.4500	40.0900	-0.087%	532,412	-15.266%
2025-10-22	40.2000	40.6600	39.6400	40.1250	+0.062%	815,390	-15.340%
2025-10-21	41.0600	41.0800	40.0800	40.1000	-1.619%	737,807	-15.287%
2025-10-20	40.0000	40.7900	39.9350	40.7600	+2.284%	831,062	-16.658%
2025-10-17	40.6000	40.6850	38.2850	39.8500	-2.900%	1,628,291	-14.755%
2025-10-16	40.7500	41.3350	40.4250	41.0400	+1.685%	656,768	-17.227%
2025-10-15	40.3300	41.4600	40.0000	40.3600	+1.128%	924,198	-15.833%
2025-10-14	39.2000	40.1200	38.5700	39.9100	-0.075%	995,189	-14.883%
2025-10-13	39.8500	40.0500	38.8900	39.9400	+1.088%	752,622	-14.947%
2025-10-10	40.3500	40.7385	39.5000	39.5100	-1.287%	596,423	-14.022%
2025-10-09	40.8800	41.1900	39.9500	40.0250	-2.091%	560,257	-15.128%
2025-10-08	40.0400	41.0000	39.7100	40.8800	+2.098%	786,410	-16.903%
2025-10-07	41.1100	41.5450	39.9000	40.0400	-3.191%	837,751	-15.160%
2025-10-06	42.0100	42.8700	41.1700	41.3600	-0.241%	1,400,113	-17.868%
2025-10-03	40.2300	41.9600	39.7100	41.4600	+3.572%	1,206,178	-18.066%
2025-10-02	39.3200	40.1150	38.7200	40.0300	+1.239%	1,190,213	-15.139%
2025-10-01	39.1000	40.0100	38.7650	39.5400	+2.329%	2,260,660	-14.087%
2025-09-30	38.6300	38.8200	37.8500	38.6400	-0.948%	1,554,252	-12.086%
2025-09-29	38.4300	39.5700	37.7500	39.0100	+1.987%	1,213,494	-12.920%
2025-09-26	37.8000	39.7000	37.5350	38.2500	+2.000%	1,171,137	-11.190%
2025-09-25	37.3500	37.8400	36.6600	37.5000	+0.402%	1,328,232	-9.413%
2025-09-24	38.7700	39.5700	36.9900	37.3500	-4.182%	1,924,038	-9.050%
2025-09-23	40.1400	40.4000	38.9500	38.9800	-3.515%	1,300,081	-12.853%
2025-09-22	40.0200	40.6100	39.4531	40.4000	+0.050%	1,096,853	-15.916%
2025-09-19	40.4400	40.6400	39.8400	40.3800	-0.272%	2,755,867	-15.874%
2025-09-18	41.6300	42.6100	40.4450	40.4900	-2.434%	1,614,253	-16.103%
2025-09-17	42.8200	44.0100	41.4600	41.5000	-3.421%	1,738,440	-18.145%
2025-09-16	42.6200	43.2400	42.2800	42.9700	+1.201%	1,799,243	-20.945%
2025-09-15	41.9200	42.9100	41.7750	42.4600	+1.603%	1,090,877	-19.995%
2025-09-12	42.2400	42.3500	41.0650	41.7900	-1.415%	1,187,089	-18.713%
2025-09-11	42.1300	43.7300	41.6950	42.3900	+1.025%	1,858,422	-19.863%
2025-09-10	41.7800	42.4300	41.3600	41.9600	+0.599%	1,236,137	-19.042%
2025-09-09	39.7900	41.8850	39.6550	41.7100	+4.353%	1,190,772	-18.557%
2025-09-08	40.2200	40.9450	39.8700	39.9700	-1.527%	1,020,422	-15.011%
2025-09-05	40.5500	41.3600	39.8700	40.5900	+0.321%	889,246	-16.309%
2025-09-04	41.0200	41.2600	40.4300	40.4600	-1.341%	1,118,877	-16.041%
2025-09-03	40.6400	41.4000	40.3750	41.0100	+0.122%	657,773	-17.167%
2025-09-02	41.6500	41.9000	40.7400	40.9600	-2.267%	760,305	-17.065%
2025-08-29	41.5200	42.3150	41.4300	41.9100	+0.866%	1,096,285	-18.945%
2025-08-28	41.5700	41.6308	40.9400	41.5500	-0.527%	720,701	-18.243%
2025-08-27	40.7300	41.7800	40.4100	41.7700	+2.604%	944,254	-18.674%
2025-08-26	41.5000	42.6650	40.5849	40.7100	-2.538%	2,384,612	-16.556%
2025-08-25	40.7200	41.8400	40.0800	41.7700	+3.699%	1,148,433	-18.674%
2025-08-22	38.9700	40.8400	38.9700	40.2800	+3.044%	859,691	-15.665%
2025-08-21	39.2200	39.5900	38.8300	39.0900	-0.230%	880,814	-13.098%
2025-08-20	40.1700	40.6900	39.1000	39.1800	-2.099%	712,391	-13.298%
2025-08-19	39.9200	40.6700	39.6700	40.0200	+1.599%	789,616	-15.117%
2025-08-18	40.7600	41.1100	39.3700	39.3900	-3.219%	915,128	-13.760%
2025-08-15	40.4600	41.1400	40.3000	40.7000	+1.168%	930,820	-16.536%
2025-08-14	40.6700	40.9800	40.2200	40.2300	-2.591%	821,430	-15.561%
2025-08-13	40.5600	41.7400	40.0000	41.3000	+1.749%	1,618,495	-17.748%
2025-08-12	41.0400	41.2400	40.1000	40.5900	+1.247%	1,404,417	-16.309%
2025-08-11	40.6100	42.0300	40.0600	40.0900	-3.722%	1,393,431	-15.266%
2025-08-08	43.1800	44.6000	41.5350	41.6400	-2.710%	1,702,841	-18.420%
2025-08-07	44.7300	44.8650	42.0650	42.8000	-4.229%	2,231,370	-20.631%
2025-08-06	43.0900	45.1000	42.3027	44.6900	+0.563%	2,433,978	-23.987%
2025-08-05	42.9600	44.5100	42.7200	44.4400	+2.990%	1,461,284	-23.560%
2025-08-04	42.7700	43.4700	42.2600	43.1500	+1.889%	1,270,431	-21.275%
2025-08-01	43.1900	43.4400	41.4500	42.3500	-1.854%	1,014,078	-19.787%
2025-07-31	43.0600	44.3000	42.9300	43.1500	-0.918%	945,240	-21.275%
2025-07-30	44.1100	44.5100	43.2650	43.5500	-1.202%	867,446	-21.998%
2025-07-29	43.1400	44.5400	42.3673	44.0800	+2.512%	906,852	-22.936%
2025-07-28	43.5200	43.5300	42.7500	43.0000	-1.376%	872,628	-21.000%
2025-07-25	43.3200	43.6700	42.6500	43.6000	+0.786%	677,940	-22.087%
2025-07-24	44.2600	44.4150	42.9600	43.2600	-2.787%	912,501	-21.475%
2025-07-23	43.3900	44.5800	42.6500	44.5000	+1.947%	972,947	-23.663%
2025-07-22	42.8500	44.0766	42.5900	43.6500	+2.706%	823,360	-22.176%
2025-07-21	41.4300	42.6600	41.4300	42.5000	+2.657%	1,102,881	-20.071%
2025-07-18	41.8100	41.8600	41.0100	41.4000	-0.169%	1,170,256	-17.947%
2025-07-17	40.9500	41.7500	40.5200	41.4700	+1.518%	1,899,249	-18.085%
2025-07-16	41.9400	42.1000	40.4900	40.8500	-0.366%	1,152,187	-16.842%
2025-07-15	41.9900	42.1700	40.8900	41.0000	-1.843%	1,168,341	-17.146%
2025-07-14	42.9300	43.2470	41.6100	41.7700	-2.770%	822,725	-18.674%
2025-07-11	42.5400	43.1700	42.1350	42.9600	-0.255%	727,264	-20.926%
2025-07-10	42.6400	43.7350	42.4700	43.0700	+0.490%	615,933	-21.128%
2025-07-09	43.7900	44.2100	42.5600	42.8600	-1.517%	603,304	-20.742%
2025-07-08	42.9500	45.0700	42.8000	43.5200	+1.825%	1,301,002	-21.944%
2025-07-07	42.8400	43.7150	42.3700	42.7400	-1.815%	1,664,207	-20.519%
2025-07-03	43.9100	43.9871	43.3000	43.5300	-0.480%	478,534	-21.962%
2025-07-02	43.2200	43.8200	42.9850	43.7400	+1.133%	1,317,007	-22.337%
2025-07-01	43.0800	44.3000	42.8900	43.2500	-0.620%	1,321,087	-21.457%
2025-06-30	43.5900	44.1400	42.9700	43.5200	-1.293%	2,162,225	-21.944%
2025-06-27	45.0000	45.6900	43.9200	44.0900	-1.695%	1,165,623	-22.953%
2025-06-26	44.1400	45.2899	43.5100	44.8500	+1.932%	558,349	-24.259%
2025-06-25	46.1500	46.4950	44.0000	44.0000	-4.947%	675,990	-22.795%
2025-06-24	45.9400	46.6100	45.6350	46.2900	+1.580%	428,252	-26.615%
2025-06-23	44.0000	45.7400	44.0000	45.5700	+1.810%	630,700	-25.455%
2025-06-20	44.5100	45.0300	44.1100	44.7600	+0.471%	1,250,673	-24.106%
2025-06-18	44.4900	45.1000	43.7500	44.5500	+0.975%	488,167	-23.749%
2025-06-17	43.7600	44.3284	43.3150	44.1200	+0.984%	905,121	-23.005%
2025-06-16	44.1700	44.5200	43.5100	43.6900	+0.092%	665,102	-22.248%
2025-06-13	45.3000	45.4200	43.1350	43.6500	-3.939%	807,663	-22.176%
2025-06-12	44.0700	45.5900	44.0700	45.4400	+0.309%	1,583,024	-25.242%
2025-06-11	45.3000	45.7700	45.2000	45.3000	-0.264%	900,273	-25.011%
2025-06-10	45.1600	46.9900	45.1500	45.4200	+0.276%	1,000,304	-25.209%
2025-06-09	45.4200	45.6700	44.7400	45.2950	+1.127%	582,955	-25.003%
2025-06-06	44.1500	45.0000	44.0000	44.7900	+1.934%	526,951	-24.157%
2025-06-05	44.0000	44.9000	43.2950	43.9400	-0.408%	767,730	-22.690%
2025-06-04	43.0900	44.4800	42.8700	44.1200	+2.605%	1,017,196	-23.005%
2025-06-03	42.8200	43.5200	42.5350	43.0000	-0.046%	716,352	-21.000%
2025-06-02	41.9900	43.2900	41.8750	43.0200	+0.773%	1,249,437	-21.037%
2025-05-30	43.5600	44.0000	42.4500	42.6900	-2.823%	862,221	-20.426%
2025-05-29	44.2500	45.0899	43.8200	43.9300	-0.159%	504,874	-22.672%
2025-05-28	45.2200	45.2600	43.9800	44.0000	-2.655%	600,533	-22.795%
2025-05-27	46.2600	46.2600	44.9500	45.2000	-0.022%	1,099,470	-24.845%
2025-05-23	45.3500	46.2700	44.9300	45.2100	-0.942%	704,303	-24.862%
2025-05-22	45.1600	46.0100	44.9650	45.6400	+0.374%	874,526	-25.570%
2025-05-21	47.2300	48.0150	45.3300	45.4700	-4.495%	1,010,402	-25.291%
2025-05-20	47.7300	48.7176	47.3900	47.6100	-0.585%	474,734	-28.649%
2025-05-19	46.4400	48.0350	46.4400	47.8900	+0.546%	521,469	-29.067%
2025-05-16	47.6000	47.6800	46.4800	47.6300	+0.698%	1,098,274	-28.679%
2025-05-15	45.6700	47.3800	45.5300	47.3000	+3.140%	512,817	-28.182%
2025-05-14	46.6700	46.7255	45.4100	45.8600	-1.546%	1,016,555	-25.927%
2025-05-13	47.4000	47.5300	46.2600	46.5800	-2.040%	908,584	-27.072%
2025-05-12	47.9000	48.4500	47.1000	47.5500	+4.231%	1,051,089	-28.559%
2025-05-09	44.6900	45.8000	44.5300	45.6200	+2.035%	944,508	-25.537%
2025-05-08	45.1900	45.7000	43.0000	44.7100	+1.752%	1,347,360	-24.021%
2025-05-07	44.5600	45.2600	43.8519	43.9400	+0.365%	1,170,041	-22.690%
2025-05-06	44.0700	44.1100	42.0500	43.7800	-1.129%	2,076,997	-22.407%
2025-05-05	44.4450	45.5100	44.0000	44.2800	-2.208%	1,401,188	-23.284%
2025-05-02	47.3610	48.4500	44.9500	45.2800	-4.108%	2,084,044	-24.978%
2025-05-01	48.0600	49.7400	46.3000	47.2200	-2.094%	1,601,224	-28.060%
2025-04-30	55.2800	55.2800	47.8800	48.2300	-14.622%	4,279,131	-29.567%
2025-04-29	56.4600	57.2000	55.1700	56.4900	+1.455%	988,377	-39.865%
2025-04-28	55.8300	57.0000	55.0300	55.6800	-0.304%	499,260	-38.991%
2025-04-25	56.1600	56.4900	55.3700	55.8500	-0.940%	518,618	-39.176%
2025-04-24	56.7200	57.0000	55.8500	56.3800	-0.283%	577,295	-39.748%
2025-04-23	57.1900	58.8600	55.9400	56.5400	+0.874%	760,644	-39.919%
2025-04-22	55.5800	56.4650	55.3700	56.0500	+1.854%	487,693	-39.393%
2025-04-21	55.2800	55.8900	53.7700	55.0300	-1.574%	429,055	-38.270%
2025-04-17	55.2300	56.6800	55.2300	55.9100	+1.868%	461,169	-39.242%
2025-04-16	54.0100	55.0950	53.4600	54.8850	+1.639%	488,070	-38.107%
2025-04-15	53.8800	54.4500	53.1050	54.0000	-0.589%	341,610	-37.093%
2025-04-14	54.5300	55.5900	53.9540	54.3200	+1.155%	464,892	-37.463%
2025-04-11	52.4500	53.7800	50.7100	53.7000	+2.834%	660,037	-36.741%

.dark-mode .yTqpqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTqpqZ{ color: #333333; background-color: white; border: 2px solid #333333; }LINELineage, Inc. Common Stockstock NASDAQ

LINE
Lineage, Inc. Common Stock
stock NASDAQ