Skip to main content

Lineage, Inc. - Common Stock (NQ: LINE )

76.87 +0.12 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 77.38 77.77 76.30 76.87 1,580,726 +0.12(+0.16%)
Oct 03, 2024 75.86 77.00 75.73 76.75 2,628,347 +0.83(+1.09%)
Oct 02, 2024 76.46 77.34 75.89 75.92 2,058,802 -0.81(-1.06%)
Oct 01, 2024 78.57 79.66 76.15 76.73 2,119,733 -1.65(-2.11%)
Sep 30, 2024 77.84 79.33 77.39 78.38 2,584,302 +0.47(+0.60%)
Sep 27, 2024 78.47 79.61 77.68 77.91 1,529,761 +0.02(+0.03%)
Sep 26, 2024 78.88 80.30 77.81 77.89 853,568 -0.71(-0.90%)
Sep 25, 2024 79.38 80.18 78.37 78.60 877,166 -0.80(-1.00%)
Sep 24, 2024 80.52 80.86 79.11 79.39 1,757,739 -0.87(-1.08%)
Sep 23, 2024 81.26 81.41 80.22 80.26 1,011,740 -0.30(-0.37%)
Sep 20, 2024 81.60 82.35 79.99 80.56 5,090,866 -1.17(-1.44%)
Sep 19, 2024 83.59 84.01 81.58 81.73 1,148,379 -0.34(-0.41%)
Sep 18, 2024 82.82 83.07 81.76 82.07 949,604 +0.07(+0.08%)
Sep 17, 2024 82.68 83.33 81.79 82.00 598,226 -0.23(-0.28%)
Sep 16, 2024 83.47 84.45 82.10 82.23 582,411 -0.62(-0.74%)
Sep 13, 2024 82.02 83.93 81.46 82.85 1,137,872 +0.80(+0.97%)
Sep 12, 2024 81.10 83.57 80.98 82.05 1,000,928 +0.69(+0.84%)
Sep 11, 2024 81.04 82.22 79.64 81.36 707,529 -0.11(-0.13%)
Sep 10, 2024 81.90 82.85 80.55 81.47 522,701 -0.94(-1.14%)
Sep 09, 2024 80.94 82.88 80.78 82.41 578,015 +1.79(+2.22%)
Sep 06, 2024 82.57 83.71 79.86 80.62 557,758 -2.11(-2.55%)
Sep 05, 2024 81.72 83.78 81.72 82.73 392,187 +0.27(+0.33%)
Sep 04, 2024 80.61 84.48 80.61 82.46 695,519 +1.19(+1.47%)
Sep 03, 2024 81.60 83.29 80.69 81.26 704,008 -2.23(-2.67%)
Aug 30, 2024 82.55 84.26 82.40 83.49 368,993 +0.42(+0.50%)
Aug 29, 2024 83.54 83.93 82.53 83.07 306,547 -0.76(-0.90%)
Aug 28, 2024 84.28 85.07 82.55 83.83 498,347 -1.78(-2.08%)
Aug 27, 2024 82.97 85.61 82.97 85.61 556,947 +0.56(+0.66%)
Aug 26, 2024 85.40 86.18 84.20 85.06 647,573 -0.35(-0.41%)
Aug 23, 2024 84.01 85.48 83.68 85.40 598,527 +1.39(+1.66%)
Aug 22, 2024 85.49 85.73 81.60 84.01 862,968 -2.03(-2.36%)
Aug 21, 2024 86.38 86.38 84.78 86.04 350,884 +0.14(+0.16%)
Aug 20, 2024 87.25 87.57 84.43 85.90 476,863 -1.35(-1.55%)
Aug 19, 2024 84.70 87.31 84.70 87.25 1,388,221 +3.69(+4.41%)
Aug 16, 2024 82.63 85.58 82.63 83.57 622,302 -0.34(-0.41%)
Aug 15, 2024 83.87 86.53 83.63 83.91 569,255 +0.20(+0.24%)
Aug 14, 2024 83.64 84.62 83.09 83.71 403,902 +0.11(+0.13%)
Aug 13, 2024 85.33 85.33 82.53 83.60 1,227,258 -1.84(-2.15%)
Aug 12, 2024 87.42 87.64 85.20 85.44 583,646 -2.10(-2.40%)
Aug 09, 2024 88.14 88.14 86.97 87.54 1,118,589 -0.60(-0.68%)
Aug 08, 2024 86.28 88.35 85.84 88.14 646,464 +2.39(+2.79%)
Aug 07, 2024 86.23 87.17 84.70 85.75 3,994,142 +0.47(+0.55%)
Aug 06, 2024 84.59 87.90 84.59 85.28 1,664,088 +0.89(+1.05%)
Aug 05, 2024 81.90 86.26 81.60 84.40 1,707,544 -1.17(-1.37%)
Aug 02, 2024 85.14 86.63 83.82 85.57 5,719,425 -0.17(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.