Lineage Inc. (LINE)
59.32
-0.56 (-0.94%)
At close: Mar 28, 2025, 10:57 AM
LINE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 59.73 | 60.79 | 59.14 | 59.88 | 0.21 | 0.35% | 544,431 |
| Mar 26, 2025 | 59.03 | 59.73 | 58.53 | 59.67 | 0.65 | 1.10% | 422,200 |
| Mar 25, 2025 | 60.22 | 60.36 | 58.40 | 59.02 | -1.13 | -1.88% | 701,906 |
| Mar 24, 2025 | 58.38 | 60.27 | 58.02 | 60.15 | 1.75 | 3.00% | 546,800 |
| Mar 21, 2025 | 59.81 | 60.49 | 58.18 | 58.40 | -1.90 | -3.15% | 1,034,200 |
| Mar 20, 2025 | 60.32 | 60.50 | 59.57 | 60.30 | -0.02 | -0.03% | 759,483 |
| Mar 19, 2025 | 60.62 | 60.96 | 59.62 | 60.32 | -0.38 | -0.63% | 796,026 |
| Mar 18, 2025 | 59.23 | 61.01 | 59.21 | 60.70 | 0.94 | 1.57% | 649,231 |
| Mar 17, 2025 | 58.65 | 59.87 | 58.41 | 59.76 | 1.22 | 2.08% | 835,907 |
| Mar 14, 2025 | 58.04 | 58.62 | 57.21 | 58.54 | 1.76 | 3.10% | 1,013,300 |
| Mar 13, 2025 | 57.64 | 59.64 | 56.76 | 56.78 | -0.99 | -1.71% | 1,100,545 |
| Mar 12, 2025 | 57.70 | 57.95 | 56.15 | 57.77 | -0.42 | -0.72% | 885,846 |
| Mar 11, 2025 | 60.58 | 60.76 | 57.44 | 58.19 | -2.53 | -4.17% | 1,277,140 |
| Mar 10, 2025 | 60.82 | 62.30 | 60.42 | 60.72 | -0.54 | -0.88% | 1,166,200 |
| Mar 7, 2025 | 61.25 | 61.67 | 60.21 | 61.26 | 0.26 | 0.43% | 1,205,800 |
| Mar 6, 2025 | 61.33 | 61.88 | 60.31 | 61.00 | -0.72 | -1.17% | 934,053 |
| Mar 5, 2025 | 60.08 | 61.84 | 59.77 | 61.72 | 1.63 | 2.71% | 841,400 |
| Mar 4, 2025 | 60.28 | 60.79 | 58.97 | 60.09 | 0.12 | 0.20% | 1,266,791 |
| Mar 3, 2025 | 60.50 | 60.89 | 59.38 | 59.97 | -0.28 | -0.46% | 913,533 |
| Feb 28, 2025 | 60.04 | 61.13 | 59.80 | 60.25 | 0.59 | 0.99% | 3,679,445 |
| Feb 27, 2025 | 56.67 | 60.17 | 56.47 | 59.66 | 2.53 | 4.43% | 1,381,221 |
| Feb 26, 2025 | 55.50 | 57.89 | 54.75 | 57.13 | 1.27 | 2.27% | 2,688,500 |
| Feb 25, 2025 | 54.03 | 56.35 | 54.03 | 55.86 | 1.84 | 3.41% | 2,311,515 |
| Feb 24, 2025 | 53.72 | 54.26 | 53.12 | 54.02 | 0.14 | 0.26% | 1,210,814 |
| Feb 21, 2025 | 54.54 | 54.91 | 53.20 | 53.88 | -0.82 | -1.50% | 1,053,522 |
| Feb 20, 2025 | 54.76 | 56.30 | 54.38 | 54.70 | 0.05 | 0.09% | 3,628,514 |
| Feb 19, 2025 | 55.04 | 55.84 | 54.50 | 54.65 | -0.88 | -1.58% | 744,102 |
| Feb 18, 2025 | 56.65 | 56.73 | 55.33 | 55.53 | -0.84 | -1.49% | 645,116 |
| Feb 14, 2025 | 56.63 | 57.52 | 56.05 | 56.37 | 0.15 | 0.27% | 780,600 |
| Feb 13, 2025 | 56.76 | 57.04 | 55.96 | 56.22 | -0.33 | -0.58% | 810,008 |
| Feb 12, 2025 | 56.56 | 57.14 | 56.10 | 56.55 | -0.95 | -1.65% | 556,700 |
| Feb 11, 2025 | 57.35 | 58.05 | 56.94 | 57.50 | 0.15 | 0.26% | 599,120 |
| Feb 10, 2025 | 58.11 | 58.11 | 56.78 | 57.35 | -0.57 | -0.98% | 643,700 |
| Feb 7, 2025 | 58.30 | 58.36 | 57.24 | 57.92 | -0.31 | -0.53% | 382,626 |
| Feb 6, 2025 | 58.89 | 59.39 | 57.47 | 58.23 | -0.46 | -0.78% | 578,600 |
| Feb 5, 2025 | 59.11 | 59.45 | 58.20 | 58.69 | 0.04 | 0.07% | 561,200 |
| Feb 4, 2025 | 57.65 | 59.10 | 57.38 | 58.65 | 0.47 | 0.81% | 564,000 |
| Feb 3, 2025 | 59.01 | 59.52 | 57.10 | 58.18 | -1.82 | -3.03% | 647,204 |
| Jan 31, 2025 | 60.00 | 60.54 | 59.58 | 60.00 | 0.05 | 0.08% | 521,215 |
| Jan 30, 2025 | 59.69 | 60.52 | 59.17 | 59.95 | 0.28 | 0.47% | 427,410 |
| Jan 29, 2025 | 59.53 | 59.96 | 58.82 | 59.67 | -0.22 | -0.37% | 423,003 |
| Jan 28, 2025 | 59.63 | 60.19 | 59.19 | 59.89 | -0.12 | -0.20% | 711,000 |
| Jan 27, 2025 | 60.05 | 61.33 | 59.51 | 60.01 | 0.05 | 0.08% | 610,322 |
| Jan 24, 2025 | 59.99 | 60.45 | 59.60 | 59.96 | 0.13 | 0.22% | 649,100 |
| Jan 23, 2025 | 59.97 | 60.68 | 58.88 | 59.83 | -0.14 | -0.23% | 912,500 |
| Jan 22, 2025 | 60.35 | 60.55 | 59.53 | 59.97 | -0.14 | -0.23% | 757,600 |
| Jan 21, 2025 | 58.49 | 60.36 | 58.49 | 60.11 | 1.93 | 3.32% | 913,335 |
| Jan 17, 2025 | 57.91 | 58.65 | 57.69 | 58.18 | 0.77 | 1.34% | 660,444 |
| Jan 16, 2025 | 54.47 | 57.52 | 54.46 | 57.41 | 3.06 | 5.63% | 695,900 |
| Jan 15, 2025 | 56.60 | 57.13 | 52.75 | 54.35 | -1.05 | -1.90% | 1,889,519 |