5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
+2.14%
3 MONTH PERFORMANCE
-17.16%
6 MONTH PERFORMANCE
-22.08%
YEAR-TO-DATE PERFORMANCE
-41.30%
1 YEAR PERFORMANCE
-43.24%
Lineage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $36.20 | $34.38 (-5.03%) | $36.42 | $34.05 | 1.72 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 |
| 11/19/2025 | $33.50 | $33.17 (-0.99%) | $33.74 | $32.46 | 1.02 M | $7.56 B |
| 11/18/2025 | $34.00 | $33.66 (-1%) | $34.92 | $33.50 | 1.32 M | $7.67 B |
| 11/17/2025 | $33.15 | $33.66 (1.54%) | $34.35 | $32.91 | 1.02 M | $7.67 B |
| 11/14/2025 | $33.14 | $33.41 (0.81%) | $33.58 | $32.65 | 1.24 M | $7.62 B |
| 11/13/2025 | $33.70 | $33.36 (-1.01%) | $34.12 | $32.80 | 1.20 M | $7.61 B |
| 11/12/2025 | $34.21 | $33.28 (-2.72%) | $34.70 | $33.13 | 1.04 M | $7.59 B |
| 11/11/2025 | $34.40 | $34.55 (0.44%) | $35.28 | $34.05 | 1.14 M | $7.88 B |
| 11/10/2025 | $34.64 | $33.77 (-2.51%) | $34.67 | $33.30 | 1.87 M | $7.70 B |
| 11/07/2025 | $35.56 | $34.62 (-2.64%) | $36.31 | $34.22 | 1.61 M | $7.89 B |
| 11/06/2025 | $37.25 | $35.86 (-3.73%) | $37.40 | $35.21 | 1.77 M | $8.18 B |
| 11/05/2025 | $38.42 | $37.88 (-1.41%) | $38.94 | $36.82 | 1.61 M | $8.64 B |
| 11/04/2025 | $39.86 | $37.73 (-5.34%) | $39.86 | $37.09 | 1.94 M | $8.60 B |
| 11/03/2025 | $38.20 | $39.33 (2.96%) | $39.85 | $38.00 | 1.05 M | $8.97 B |
| 10/31/2025 | $38.26 | $39.40 (2.98%) | $39.55 | $38.26 | 1.05 M | $9.02 B |
| 10/30/2025 | $37.72 | $39.02 (3.45%) | $39.83 | $37.72 | 1.02 M | $8.94 B |
| 10/29/2025 | $39.77 | $38.24 (-3.85%) | $39.86 | $37.99 | 778.84 K | $8.76 B |
| 10/28/2025 | $41.43 | $40.01 (-3.43%) | $41.45 | $39.92 | 589.81 K | $9.16 B |
| 10/27/2025 | $40.68 | $41.70 (2.51%) | $41.83 | $40.29 | 861.50 K | $9.55 B |
| 10/24/2025 | $40.35 | $40.68 (0.82%) | $41.05 | $39.87 | 838.11 K | $9.32 B |
| 10/23/2025 | $39.88 | $40.09 (0.53%) | $40.12 | $39.45 | 532.41 K | $9.18 B |
| 10/22/2025 | $40.20 | $40.13 (-0.17%) | $40.66 | $39.64 | 815.40 K | $9.19 B |
| 10/21/2025 | $41.06 | $40.10 (-2.34%) | $41.08 | $40.08 | 737.81 K | $9.18 B |
| 10/20/2025 | $40.00 | $40.76 (1.9%) | $40.79 | $39.94 | 831.10 K | $9.33 B |
| 10/17/2025 | $40.60 | $39.85 (-1.85%) | $40.69 | $38.28 | 1.63 M | $9.13 B |
| 10/16/2025 | $40.75 | $41.04 (0.71%) | $41.34 | $40.42 | 656.80 K | $9.40 B |
| 10/15/2025 | $40.33 | $40.36 (0.07%) | $41.46 | $40.00 | 924.20 K | $9.24 B |
| 10/14/2025 | $39.20 | $39.91 (1.81%) | $40.12 | $38.57 | 995.20 K | $9.14 B |
| 10/13/2025 | $39.85 | $39.94 (0.23%) | $40.05 | $38.89 | 752.62 K | $9.15 B |
| 10/10/2025 | $40.35 | $39.51 (-2.08%) | $40.74 | $39.50 | 596.42 K | $9.05 B |
| 10/09/2025 | $40.88 | $40.03 (-2.08%) | $41.19 | $39.95 | 560.30 K | $9.17 B |
| 10/08/2025 | $40.04 | $40.88 (2.1%) | $41.00 | $39.71 | 786.41 K | $9.36 B |
| 10/07/2025 | $41.11 | $40.04 (-2.6%) | $41.55 | $39.90 | 837.80 K | $9.17 B |
| 10/06/2025 | $42.01 | $41.36 (-1.55%) | $42.87 | $41.17 | 1.40 M | $9.47 B |
| 10/03/2025 | $40.23 | $41.46 (3.06%) | $41.96 | $39.71 | 1.21 M | $9.49 B |
| 10/02/2025 | $39.32 | $40.03 (1.81%) | $40.12 | $38.72 | 1.19 M | $9.17 B |
| 10/01/2025 | $39.10 | $39.54 (1.13%) | $40.01 | $38.77 | 2.26 M | $9.05 B |
| 09/30/2025 | $38.63 | $38.64 (0.03%) | $38.82 | $37.85 | 1.55 M | $8.85 B |
| 09/29/2025 | $38.43 | $39.01 (1.51%) | $39.57 | $37.75 | 1.21 M | $8.93 B |
| 09/26/2025 | $37.80 | $38.25 (1.19%) | $39.70 | $37.53 | 1.17 M | $8.76 B |
| 09/25/2025 | $37.35 | $37.50 (0.4%) | $37.84 | $36.66 | 1.33 M | $8.59 B |
| 09/24/2025 | $38.77 | $37.35 (-3.66%) | $39.57 | $36.99 | 1.92 M | $8.55 B |
| 09/23/2025 | $40.14 | $38.98 (-2.89%) | $40.40 | $38.95 | 1.30 M | $8.93 B |
| 09/22/2025 | $40.02 | $40.40 (0.95%) | $40.61 | $39.45 | 1.10 M | $9.25 B |
| 09/19/2025 | $40.44 | $40.38 (-0.15%) | $40.64 | $39.84 | 2.76 M | $9.25 B |
| 09/18/2025 | $41.63 | $40.49 (-2.74%) | $42.61 | $40.45 | 1.61 M | $9.27 B |
| 09/17/2025 | $42.82 | $41.50 (-3.08%) | $44.01 | $41.46 | 1.74 M | $9.50 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.
