5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
+9.83%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
+16.91%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
-16.27%
Lineage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $39.01 | $39.81 (2.05%) | $39.85 | $38.57 | 1.44 M | $9.04 B |
| 05/12/2026 | $39.25 | $38.89 (-0.92%) | $39.58 | $38.45 | 1.27 M | $8.83 B |
| 05/11/2026 | $39.98 | $39.32 (-1.65%) | $40.12 | $39.18 | 1.30 M | $8.93 B |
| 05/08/2026 | $39.95 | $39.96 (0.03%) | $40.35 | $39.48 | 1.27 M | $9.07 B |
| 05/07/2026 | $38.50 | $39.97 (3.82%) | $41.00 | $38.50 | 1.37 M | $9.07 B |
| 05/06/2026 | $35.88 | $37.81 (5.38%) | $38.68 | $35.67 | 1.52 M | $8.58 B |
| 05/05/2026 | $35.49 | $36.50 (2.85%) | $36.60 | $35.18 | 1.29 M | $8.29 B |
| 05/04/2026 | $36.85 | $35.29 (-4.23%) | $37.17 | $35.23 | 758.52 K | $8.01 B |
| 05/01/2026 | $36.82 | $37.04 (0.6%) | $37.15 | $36.43 | 803.40 K | $8.45 B |
| 04/30/2026 | $36.11 | $36.88 (2.13%) | $36.92 | $36.02 | 688.00 K | $8.41 B |
| 04/29/2026 | $36.33 | $35.99 (-0.94%) | $37.07 | $35.84 | 1.20 M | $8.21 B |
| 04/28/2026 | $36.19 | $36.59 (1.11%) | $36.67 | $35.57 | 604.91 K | $8.34 B |
| 04/27/2026 | $36.21 | $36.13 (-0.22%) | $36.67 | $35.86 | 782.93 K | $8.24 B |
| 04/24/2026 | $35.53 | $37.14 (4.53%) | $37.19 | $35.23 | 1.19 M | $8.47 B |
| 04/23/2026 | $36.02 | $35.55 (-1.3%) | $36.53 | $34.97 | 786.60 K | $8.11 B |
| 04/22/2026 | $37.03 | $35.96 (-2.89%) | $37.25 | $35.87 | 809.20 K | $8.20 B |
| 04/21/2026 | $37.53 | $36.61 (-2.45%) | $37.65 | $36.17 | 674.80 K | $8.35 B |
| 04/20/2026 | $37.40 | $37.63 (0.61%) | $37.86 | $37.40 | 673.50 K | $8.58 B |
| 04/17/2026 | $37.03 | $37.69 (1.78%) | $38.47 | $36.85 | 1.43 M | $8.59 B |
| 04/16/2026 | $35.53 | $36.48 (2.67%) | $36.65 | $35.51 | 1.14 M | $8.32 B |
| 04/15/2026 | $36.07 | $35.68 (-1.08%) | $36.22 | $35.48 | 681.14 K | $8.14 B |
| 04/14/2026 | $35.51 | $35.89 (1.07%) | $35.98 | $34.98 | 1.04 M | $8.18 B |
| 04/13/2026 | $33.90 | $35.51 (4.75%) | $35.65 | $33.71 | 860.62 K | $8.10 B |
| 04/10/2026 | $34.75 | $34.33 (-1.21%) | $35.33 | $34.18 | 499.10 K | $7.83 B |
| 04/09/2026 | $33.91 | $34.47 (1.65%) | $34.72 | $33.72 | 620.73 K | $7.86 B |
| 04/08/2026 | $33.95 | $34.42 (1.38%) | $34.44 | $33.31 | 1.13 M | $7.85 B |
| 04/07/2026 | $32.45 | $32.65 (0.62%) | $32.88 | $32.15 | 724.60 K | $7.44 B |
| 04/06/2026 | $32.68 | $32.61 (-0.21%) | $33.04 | $32.39 | 958.50 K | $7.44 B |
| 04/02/2026 | $32.19 | $32.93 (2.3%) | $33.19 | $31.56 | 955.80 K | $7.51 B |
| 04/01/2026 | $32.75 | $32.78 (0.09%) | $33.23 | $32.42 | 1.22 M | $7.47 B |
| 03/31/2026 | $32.17 | $32.76 (1.83%) | $33.24 | $31.64 | 1.62 M | $7.47 B |
| 03/30/2026 | $32.19 | $31.84 (-1.09%) | $32.85 | $31.33 | 1.43 M | $7.26 B |
| 03/27/2026 | $33.44 | $31.80 (-4.9%) | $33.55 | $31.76 | 1.47 M | $7.25 B |
| 03/26/2026 | $34.43 | $33.65 (-2.27%) | $35.06 | $33.59 | 968.32 K | $7.67 B |
| 03/25/2026 | $35.90 | $34.89 (-2.81%) | $35.90 | $34.68 | 575.98 K | $7.95 B |
| 03/24/2026 | $34.82 | $35.35 (1.52%) | $35.56 | $34.06 | 690.00 K | $8.06 B |
| 03/23/2026 | $35.66 | $35.23 (-1.21%) | $35.99 | $35.15 | 872.92 K | $8.03 B |
| 03/20/2026 | $37.03 | $35.13 (-5.13%) | $37.03 | $34.35 | 1.51 M | $8.01 B |
| 03/19/2026 | $37.76 | $36.75 (-2.67%) | $37.88 | $36.31 | 742.60 K | $8.38 B |
| 03/18/2026 | $38.17 | $37.82 (-0.92%) | $38.64 | $37.74 | 554.21 K | $8.62 B |
| 03/17/2026 | $38.28 | $38.60 (0.84%) | $39.24 | $37.85 | 1.02 M | $8.80 B |
| 03/16/2026 | $37.32 | $37.25 (-0.19%) | $38.02 | $36.80 | 835.31 K | $8.49 B |
| 03/13/2026 | $37.34 | $36.43 (-2.44%) | $37.79 | $36.32 | 562.20 K | $8.31 B |
| 03/12/2026 | $39.21 | $36.87 (-5.97%) | $39.36 | $36.79 | 1.47 M | $8.41 B |
| 03/11/2026 | $39.39 | $39.20 (-0.48%) | $39.41 | $38.44 | 2.58 M | $8.94 B |
| 03/10/2026 | $38.68 | $39.16 (1.24%) | $39.70 | $38.43 | 1.56 M | $8.93 B |
| 03/09/2026 | $38.85 | $39.00 (0.39%) | $39.34 | $37.61 | 1.17 M | $8.89 B |
| 03/06/2026 | $40.00 | $39.50 (-1.25%) | $40.20 | $38.99 | 740.80 K | $9.01 B |
| 03/05/2026 | $40.23 | $40.47 (0.6%) | $40.60 | $39.72 | 1.50 M | $9.23 B |
| 03/04/2026 | $40.34 | $40.54 (0.5%) | $40.63 | $39.35 | 861.35 K | $9.24 B |
| 03/03/2026 | $39.64 | $39.99 (0.88%) | $40.54 | $38.41 | 1.03 M | $9.12 B |
| 03/02/2026 | $39.86 | $40.78 (2.31%) | $40.84 | $39.37 | 815.00 K | $9.30 B |
| 02/27/2026 | $40.36 | $40.52 (0.4%) | $40.95 | $40.00 | 922.63 K | $9.24 B |
| 02/26/2026 | $40.29 | $40.97 (1.69%) | $40.97 | $39.71 | 1.61 M | $9.34 B |
| 02/25/2026 | $37.28 | $40.45 (8.5%) | $40.55 | $37.27 | 1.33 M | $9.22 B |
| 02/24/2026 | $36.96 | $38.06 (2.98%) | $38.06 | $36.59 | 2.11 M | $8.68 B |
| 02/23/2026 | $38.21 | $37.09 (-2.93%) | $38.60 | $36.83 | 2.95 M | $8.46 B |
| 02/20/2026 | $38.97 | $38.30 (-1.72%) | $39.09 | $38.00 | 2.34 M | $8.73 B |
| 02/19/2026 | $37.75 | $39.00 (3.31%) | $39.67 | $37.61 | 1.84 M | $8.89 B |
| 02/18/2026 | $37.12 | $36.61 (-1.37%) | $37.90 | $36.55 | 1.02 M | $8.35 B |
| 02/17/2026 | $38.14 | $37.12 (-2.67%) | $38.35 | $36.63 | 2.09 M | $8.46 B |
| 02/13/2026 | $38.11 | $37.83 (-0.73%) | $38.31 | $37.43 | 895.22 K | $8.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
