5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
-28.59%
YEAR-TO-DATE PERFORMANCE
+0.53%
Lineage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $57.70 | $57.67 (-0.05%) | $57.95 | $56.15 | 884,333 | $12.94 B |
| 03/11/2025 | $60.58 | $58.19 (-3.95%) | $60.76 | $57.44 | 1.28 M | $13.27 B |
| 03/10/2025 | $60.82 | $60.72 (-0.16%) | $62.30 | $60.42 | 1.17 M | $13.84 B |
| 03/07/2025 | $61.25 | $61.26 (0.02%) | $61.67 | $60.21 | 1.21 M | $13.97 B |
| 03/06/2025 | $61.33 | $61.00 (-0.54%) | $61.88 | $60.31 | 934,053 | $13.91 B |
| 03/05/2025 | $60.08 | $61.72 (2.73%) | $61.84 | $59.77 | 841,400 | $14.07 B |
| 03/04/2025 | $60.28 | $60.09 (-0.32%) | $60.79 | $58.97 | 1.27 M | $13.70 B |
| 03/03/2025 | $60.50 | $59.97 (-0.88%) | $60.89 | $59.38 | 913,533 | $13.67 B |
| 02/28/2025 | $60.04 | $60.25 (0.35%) | $61.13 | $59.80 | 3.68 M | $13.74 B |
| 02/27/2025 | $56.67 | $59.66 (5.28%) | $60.17 | $56.47 | 1.38 M | $13.60 B |
| 02/26/2025 | $55.50 | $57.13 (2.94%) | $57.89 | $54.75 | 2.69 M | $13.03 B |
| 02/25/2025 | $54.03 | $55.86 (3.39%) | $56.35 | $54.03 | 2.31 M | $12.74 B |
| 02/24/2025 | $53.72 | $54.02 (0.56%) | $54.26 | $53.12 | 1.21 M | $12.32 B |
| 02/21/2025 | $54.54 | $53.88 (-1.21%) | $54.91 | $53.20 | 1.05 M | $11.31 B |
| 02/20/2025 | $54.76 | $54.70 (-0.11%) | $56.30 | $54.38 | 3.63 M | $11.49 B |
| 02/19/2025 | $55.04 | $54.65 (-0.71%) | $55.84 | $54.50 | 744,102 | $11.48 B |
| 02/18/2025 | $56.65 | $55.53 (-1.98%) | $56.73 | $55.33 | 645,116 | $11.66 B |
| 02/14/2025 | $56.63 | $56.37 (-0.46%) | $57.52 | $56.05 | 780,600 | $11.84 B |
| 02/13/2025 | $56.76 | $56.22 (-0.95%) | $57.04 | $55.96 | 810,008 | $11.81 B |
| 02/12/2025 | $56.56 | $56.55 (-0.02%) | $57.14 | $56.10 | 556,700 | $11.88 B |
| 02/11/2025 | $57.35 | $57.50 (0.26%) | $58.05 | $56.94 | 599,120 | $12.08 B |
| 02/10/2025 | $58.11 | $57.35 (-1.31%) | $58.11 | $56.78 | 643,700 | $12.04 B |
| 02/07/2025 | $58.30 | $57.92 (-0.65%) | $58.36 | $57.24 | 382,626 | $12.16 B |
| 02/06/2025 | $58.89 | $58.23 (-1.12%) | $59.39 | $57.47 | 578,600 | $12.23 B |
| 02/05/2025 | $59.11 | $58.69 (-0.71%) | $59.45 | $58.20 | 561,200 | $12.32 B |
| 02/04/2025 | $57.65 | $58.65 (1.73%) | $59.10 | $57.38 | 564,000 | $12.32 B |
| 02/03/2025 | $59.01 | $58.18 (-1.41%) | $59.52 | $57.10 | 647,204 | $12.22 B |
| 01/31/2025 | $60.00 | $60.00 (0%) | $60.54 | $59.58 | 521,215 | $12.60 B |
| 01/30/2025 | $59.69 | $59.95 (0.44%) | $60.52 | $59.17 | 427,410 | $12.59 B |
| 01/29/2025 | $59.53 | $59.67 (0.24%) | $59.96 | $58.82 | 423,003 | $12.53 B |
| 01/28/2025 | $59.63 | $59.89 (0.44%) | $60.19 | $59.19 | 711,000 | $12.58 B |
| 01/27/2025 | $60.05 | $60.01 (-0.07%) | $61.33 | $59.51 | 610,322 | $12.60 B |
| 01/24/2025 | $59.99 | $59.96 (-0.05%) | $60.45 | $59.60 | 649,100 | $12.59 B |
| 01/23/2025 | $59.97 | $59.83 (-0.23%) | $60.68 | $58.88 | 912,500 | $12.56 B |
| 01/22/2025 | $60.35 | $59.97 (-0.63%) | $60.55 | $59.53 | 757,600 | $12.59 B |
| 01/21/2025 | $58.49 | $60.11 (2.77%) | $60.36 | $58.49 | 913,335 | $12.62 B |
| 01/17/2025 | $57.91 | $58.18 (0.47%) | $58.65 | $57.69 | 660,444 | $12.22 B |
| 01/16/2025 | $54.47 | $57.41 (5.4%) | $57.52 | $54.46 | 695,900 | $12.06 B |
| 01/15/2025 | $56.60 | $54.35 (-3.98%) | $57.13 | $52.75 | 1.89 M | $11.41 B |
| 01/14/2025 | $55.33 | $55.40 (0.13%) | $55.91 | $54.84 | 788,142 | $11.63 B |
| 01/13/2025 | $55.38 | $55.60 (0.4%) | $55.74 | $54.67 | 731,500 | $11.68 B |
| 01/10/2025 | $55.56 | $55.47 (-0.16%) | $56.02 | $54.90 | 707,000 | $11.65 B |
| 01/08/2025 | $56.52 | $56.47 (-0.09%) | $57.24 | $56.20 | 876,071 | $11.86 B |
| 01/07/2025 | $58.94 | $57.00 (-3.29%) | $59.59 | $56.51 | 651,044 | $11.97 B |
| 01/06/2025 | $58.86 | $58.88 (0.03%) | $59.99 | $58.69 | 818,006 | $12.36 B |
| 01/03/2025 | $58.68 | $59.00 (0.55%) | $59.80 | $58.52 | 413,059 | $12.39 B |
| 01/02/2025 | $58.57 | $58.36 (-0.36%) | $58.67 | $57.82 | 741,945 | $12.26 B |
| 12/31/2024 | $58.94 | $58.57 (-0.63%) | $59.62 | $57.72 | 1.91 M | $12.30 B |
| 12/30/2024 | $58.81 | $58.76 (-0.09%) | $59.05 | $57.98 | 1.24 M | $12.34 B |
| 12/27/2024 | $59.00 | $59.00 (0%) | $59.19 | $58.00 | 719,400 | $12.39 B |
| 12/26/2024 | $58.17 | $58.87 (1.2%) | $59.35 | $58.08 | 490,200 | $12.36 B |
| 12/24/2024 | $58.67 | $58.56 (-0.19%) | $58.75 | $57.91 | 302,800 | $12.30 B |
| 12/23/2024 | $57.55 | $58.54 (1.72%) | $58.80 | $57.55 | 953,600 | $12.29 B |
| 12/20/2024 | $57.00 | $58.57 (2.75%) | $58.76 | $56.67 | 2.60 M | $12.30 B |
| 12/19/2024 | $59.50 | $56.90 (-4.37%) | $59.82 | $56.87 | 1.68 M | $11.95 B |
| 12/18/2024 | $60.32 | $59.52 (-1.33%) | $61.27 | $59.52 | 1.41 M | $12.50 B |
| 12/17/2024 | $60.88 | $60.57 (-0.51%) | $61.43 | $60.17 | 783,800 | $12.72 B |
| 12/16/2024 | $61.53 | $61.25 (-0.46%) | $61.80 | $60.84 | 1.58 M | $12.86 B |
| 12/13/2024 | $62.01 | $62.02 (0.02%) | $62.40 | $61.65 | 969,900 | $13.02 B |
| 12/12/2024 | $62.77 | $62.36 (-0.65%) | $63.08 | $62.14 | 554,000 | $13.10 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.
