Lineage, Inc. (LINE) NASDAQ

37.25

+0.82(+2.25%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	37.32	37.25	37.25	38.02	36.8	831,773
March 13, 2026	37.34	36.43	36.43	37.58	36.31	555,536
March 12, 2026	39.21	36.87	36.87	39.36	36.79	1.47M
March 11, 2026	39.39	39.2	39.2	39.41	38.44	2.57M
March 10, 2026	38.68	39.16	39.16	39.7	38.43	1.56M
March 09, 2026	38.85	39	39	39.34	37.61	1.07M
March 06, 2026	40	39.5	39.5	40.2	38.99	740,800
March 05, 2026	40.23	40.47	40.47	40.6	39.72	1.5M
March 04, 2026	40.34	40.54	40.54	40.63	39.35	845,378
March 03, 2026	40.06	39.99	39.99	40.54	38.41	1.01M
March 02, 2026	39.86	40.78	40.78	40.84	39.37	815,003
February 27, 2026	40.36	40.52	40.52	40.95	40	922,629
February 26, 2026	40.29	40.97	40.97	40.97	39.71	1.61M
February 25, 2026	37.28	40.45	40.45	40.55	37.27	1.33M
February 24, 2026	36.96	38.06	38.06	38.06	36.59	2.11M
February 23, 2026	38.21	37.09	37.09	38.6	36.83	2.95M
February 20, 2026	38.97	38.3	0	39.09	38	2.34M
February 19, 2026	37.75	39	0	39.67	37.61	1.84M
February 18, 2026	37.12	36.61	0	37.9	36.55	1.02M
February 17, 2026	38.14	37.12	0	38.35	36.63	2.09M
February 13, 2026	38.11	37.83	0	38.31	37.43	895,215
February 12, 2026	39	37.84	0	39.5	36.77	1.77M
February 11, 2026	40.21	38.88	0	40.38	38.65	629,818
February 10, 2026	39.47	40.21	0	40.32	39.44	1.15M
February 09, 2026	38.63	39.33	0	39.5	37.83	1.3M
February 06, 2026	37.16	38.63	0	38.72	36.31	1.58M
February 05, 2026	36.97	36.74	0	37.43	36.31	1.65M
February 04, 2026	35.71	37.55	0	37.58	35.62	3.8M
February 03, 2026	35.28	35.1	0	36.05	34.81	1.74M
February 02, 2026	35.71	35.25	0	35.97	35.09	1.22M
January 30, 2026	36.2	35.71	0	36.82	35.13	2.55M
January 29, 2026	36.42	35.98	0	36.44	35.8	1.95M
January 28, 2026	36.43	36	0	36.73	35.77	1.74M
January 27, 2026	36.32	36.19	0	36.48	35.9	1.45M
January 26, 2026	36.68	36.41	0	36.94	35.93	2.22M
January 23, 2026	35.2	36.5	0	36.58	35.07	1.86M
January 22, 2026	35.56	35.24	0	36.23	35.2	1.38M
January 21, 2026	35.85	35.46	0	36.24	34.66	1.72M
January 20, 2026	35.82	35.3	0	36.21	35.24	2.1M
January 16, 2026	36.28	36.34	0	36.87	36.17	1.27M
January 15, 2026	36.95	36.46	0	37.24	36.36	875,400
January 14, 2026	36.3	36.93	0	37.25	36.27	832,000
January 13, 2026	36.52	36.32	0	36.73	35.7	1.32M
January 12, 2026	36.58	37.19	0	37.21	35.99	1.14M
January 09, 2026	36.71	36.49	0	37.08	35.7	871,132
January 08, 2026	34.68	36.55	0	36.67	34.68	908,200
January 07, 2026	36.22	35.08	0	36.56	34.98	732,319
January 06, 2026	35.28	36.05	0	36.29	35	902,616
January 05, 2026	35.42	35.35	0	35.91	34.71	1.21M
January 02, 2026	34.88	35.42	0	35.7	34.33	1.43M
December 31, 2025	34.95	35	0	35.26	34.36	2.14M
December 30, 2025	34.3	35.52	0	35.53	34.19	2.71M
December 29, 2025	34.52	34.34	0	34.82	34.15	5.78M
December 26, 2025	35.01	34.67	0	35.2	34.39	1.11M
December 24, 2025	34.72	35.08	0	35.13	34.1	524,900
December 23, 2025	34.7	34.55	0	34.88	33.9	2.71M
December 22, 2025	34.12	34.72	0	34.95	34.06	2.68M
December 19, 2025	34.15	34.13	0	34.58	33.67	5.07M
December 18, 2025	34.48	34.31	0	34.92	33.95	1.53M
December 17, 2025	34.36	34.8	0	35.6	34.36	1.29M