Lineage Inc. (LINE)
NASDAQ: LINE
· Real-Time Price · USD
41.46
1.43 (3.57%)
At close: Oct 03, 2025, 3:59 PM
41.46
0.00%
After-hours: Oct 03, 2025, 07:45 PM EDT
LINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.23 | 41.96 | 39.71 | 41.46 | 41.46 | 3.57% | 1,190,799 |
| Oct 2, 2025 | 39.32 | 40.12 | 38.72 | 40.03 | 40.03 | 1.24% | 1,190,213 |
| Oct 1, 2025 | 39.10 | 40.01 | 38.77 | 39.54 | 39.54 | 2.33% | 2,260,660 |
| Sep 30, 2025 | 38.63 | 38.82 | 37.85 | 38.64 | 38.64 | -0.95% | 1,554,252 |
| Sep 29, 2025 | 38.43 | 39.57 | 37.75 | 39.01 | 38.48 | 1.99% | 1,213,500 |
| Sep 26, 2025 | 37.80 | 39.70 | 37.53 | 38.25 | 37.73 | 2.00% | 1,171,137 |
| Sep 25, 2025 | 37.35 | 37.84 | 36.66 | 37.50 | 36.99 | 0.40% | 1,328,232 |
| Sep 24, 2025 | 38.77 | 39.57 | 36.99 | 37.35 | 36.84 | -4.18% | 1,924,038 |
| Sep 23, 2025 | 40.14 | 40.40 | 38.95 | 38.98 | 38.45 | -3.51% | 1,300,100 |
| Sep 22, 2025 | 40.02 | 40.61 | 39.45 | 40.40 | 39.85 | 0.05% | 1,096,900 |
| Sep 19, 2025 | 40.44 | 40.64 | 39.84 | 40.38 | 39.83 | -0.27% | 2,755,900 |
| Sep 18, 2025 | 41.63 | 42.61 | 40.45 | 40.49 | 39.94 | -2.43% | 1,614,300 |
| Sep 17, 2025 | 42.82 | 44.01 | 41.46 | 41.50 | 40.94 | -3.42% | 1,738,440 |
| Sep 16, 2025 | 42.62 | 43.24 | 42.28 | 42.97 | 42.39 | 1.20% | 1,799,243 |
| Sep 15, 2025 | 41.92 | 42.91 | 41.78 | 42.46 | 41.89 | 1.60% | 1,090,900 |
| Sep 12, 2025 | 42.24 | 42.35 | 41.07 | 41.79 | 41.22 | -1.42% | 1,187,100 |
| Sep 11, 2025 | 42.13 | 43.73 | 41.70 | 42.39 | 41.82 | 1.02% | 1,858,422 |
| Sep 10, 2025 | 41.78 | 42.43 | 41.36 | 41.96 | 41.39 | 0.60% | 1,236,137 |
| Sep 9, 2025 | 39.79 | 41.89 | 39.66 | 41.71 | 41.15 | 4.35% | 1,190,800 |
| Sep 8, 2025 | 40.22 | 40.95 | 39.87 | 39.97 | 39.43 | -1.53% | 1,020,422 |
Page 1 of 15