Lineage, Inc. Common Stock (LINE) Historical Stock Data
45.47 ↓2.14 (-4.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LINE is down -0.40% a day on average. There have been 11 days where Lineage, Inc. Common Stock closed green and 19 days where LINE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 47.23 | 45.47 | ↓$1.76 (-3.73%) | 45.33 | 48.02 | 1.01M |
| 2025-05-20 | 48.72 | 47.61 | ↓$1.11 (-2.27%) | 47.40 | 48.72 | 445.45K |
| 2025-05-19 | 46.44 | 47.89 | ↑$1.45 (3.12%) | 46.44 | 48.04 | 514.17K |
| 2025-05-16 | 47.60 | 47.63 | ↑$0.03 (0.06%) | 46.50 | 47.68 | 1.09M |
| 2025-05-15 | 45.67 | 47.30 | ↑$1.63 (3.57%) | 45.55 | 47.38 | 504.78K |
| 2025-05-14 | 46.67 | 45.86 | ↓$0.81 (-1.74%) | 45.41 | 46.73 | 1.01M |
| 2025-05-13 | 47.40 | 46.58 | ↓$0.82 (-1.73%) | 46.26 | 47.53 | 0.90M |
| 2025-05-12 | 47.90 | 47.55 | ↓$0.35 (-0.73%) | 47.10 | 48.45 | 1.04M |
| 2025-05-09 | 44.69 | 45.62 | ↑$0.93 (2.08%) | 44.53 | 45.80 | 0.94M |
| 2025-05-08 | 45.19 | 44.71 | ↓$0.48 (-1.06%) | 43.00 | 45.70 | 1.34M |
| 2025-05-07 | 44.56 | 43.94 | ↓$0.62 (-1.39%) | 43.85 | 45.26 | 1.17M |
| 2025-05-06 | 44.07 | 43.78 | ↓$0.29 (-0.66%) | 42.05 | 44.11 | 2.07M |
| 2025-05-05 | 45.04 | 44.28 | ↓$0.76 (-1.69%) | 44.00 | 45.51 | 1.36M |
| 2025-05-02 | 47.36 | 45.05 | ↓$2.31 (-4.88%) | 44.95 | 48.45 | 2.08M |
| 2025-05-01 | 48.25 | 47.22 | ↓$1.03 (-2.13%) | 46.30 | 49.74 | 1.60M |
| 2025-04-30 | 55.28 | 48.23 | ↓$7.05 (-12.75%) | 47.89 | 55.28 | 4.18M |
| 2025-04-29 | 56.46 | 56.49 | ↑$0.03 (0.05%) | 55.17 | 57.20 | 0.98M |
| 2025-04-28 | 55.83 | 55.68 | ↓$0.15 (-0.27%) | 55.03 | 57.00 | 497.18K |
| 2025-04-25 | 56.16 | 55.85 | ↓$0.31 (-0.55%) | 55.37 | 56.49 | 510.88K |
| 2025-04-24 | 56.72 | 56.38 | ↓$0.34 (-0.60%) | 55.85 | 56.98 | 574.74K |
| 2025-04-23 | 57.19 | 56.54 | ↓$0.65 (-1.14%) | 55.96 | 58.86 | 688.52K |
| 2025-04-22 | 55.58 | 56.05 | ↑$0.47 (0.85%) | 55.37 | 56.47 | 487.65K |
| 2025-04-21 | 55.28 | 55.03 | ↓$0.25 (-0.45%) | 53.78 | 55.89 | 428.79K |
| 2025-04-17 | 55.23 | 55.91 | ↑$0.68 (1.23%) | 55.23 | 56.67 | 461.01K |
| 2025-04-16 | 54.01 | 54.89 | ↑$0.88 (1.62%) | 53.46 | 55.10 | 344.69K |
| 2025-04-15 | 53.88 | 54.00 | ↑$0.12 (0.22%) | 53.11 | 54.45 | 341.60K |
| 2025-04-14 | 54.53 | 54.32 | ↓$0.21 (-0.39%) | 53.95 | 55.59 | 461.14K |
| 2025-04-11 | 52.45 | 53.70 | ↑$1.25 (2.38%) | 50.71 | 53.78 | 655.18K |
| 2025-04-10 | 52.64 | 52.22 | ↓$0.42 (-0.80%) | 50.91 | 53.00 | 1.10M |
| 2025-04-09 | 48.95 | 54.72 | ↑$5.77 (11.79%) | 46.63 | 54.81 | 1.48M |
Create an account or log in to view more rows.
$LINE I need a smoke after this trade
$LINE time to short this
$LINE Don't hold!!! Buy it
$LINE slap the ask.
$LINE It's happening!
$LINE I don't know shit
but I know I'm holdin till I at least triple up
$LINE Keep up the pressure.
$LINE I need a smoke after this trade
$LINE buying all the dips.