Lineage Inc. (LINE)
NASDAQ: LINE
· Real-Time Price · USD
40.22
-1.08 (-2.62%)
At close: Aug 14, 2025, 3:59 PM
40.99
1.91%
Pre-market: Aug 15, 2025, 04:37 AM EDT
LINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.67 | 40.98 | 40.22 | 40.23 | 40.23 | -2.59% | 821,312 |
| Aug 13, 2025 | 40.56 | 41.74 | 40.00 | 41.30 | 41.30 | 1.75% | 1,618,495 |
| Aug 12, 2025 | 41.04 | 41.24 | 40.10 | 40.59 | 40.59 | 1.25% | 1,404,417 |
| Aug 11, 2025 | 40.61 | 42.03 | 40.06 | 40.09 | 40.09 | -3.72% | 1,393,431 |
| Aug 8, 2025 | 43.18 | 44.60 | 41.54 | 41.64 | 41.64 | -2.71% | 1,702,841 |
| Aug 7, 2025 | 44.73 | 44.87 | 42.07 | 42.80 | 42.80 | -4.23% | 2,231,400 |
| Aug 6, 2025 | 43.09 | 45.10 | 42.30 | 44.69 | 44.69 | 0.56% | 2,434,000 |
| Aug 5, 2025 | 42.96 | 44.51 | 42.72 | 44.44 | 44.44 | 2.99% | 1,461,300 |
| Aug 4, 2025 | 42.77 | 43.47 | 42.26 | 43.15 | 43.15 | 1.89% | 1,270,431 |
| Aug 1, 2025 | 43.19 | 43.44 | 41.45 | 42.35 | 42.35 | -1.85% | 1,014,100 |
| Jul 31, 2025 | 43.06 | 44.30 | 42.93 | 43.15 | 43.15 | -0.92% | 945,240 |
| Jul 30, 2025 | 44.11 | 44.51 | 43.27 | 43.55 | 43.55 | -1.20% | 867,446 |
| Jul 29, 2025 | 43.14 | 44.54 | 42.37 | 44.08 | 44.08 | 2.51% | 906,900 |
| Jul 28, 2025 | 43.52 | 43.53 | 42.75 | 43.00 | 43.00 | -1.38% | 872,628 |
| Jul 25, 2025 | 43.32 | 43.67 | 42.65 | 43.60 | 43.60 | 0.79% | 677,940 |
| Jul 24, 2025 | 44.26 | 44.42 | 42.96 | 43.26 | 43.26 | -2.79% | 912,501 |
| Jul 23, 2025 | 43.39 | 44.58 | 42.65 | 44.50 | 44.50 | 1.95% | 972,947 |
| Jul 22, 2025 | 42.85 | 44.08 | 42.59 | 43.65 | 43.65 | 2.71% | 823,360 |
| Jul 21, 2025 | 41.43 | 42.66 | 41.43 | 42.50 | 42.50 | 2.66% | 1,102,900 |
| Jul 18, 2025 | 41.81 | 41.86 | 41.01 | 41.40 | 41.40 | -0.17% | 1,170,300 |