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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	67.91	68.77	66.94	68.08	2,173,950	+0.28(+0.41%)
Nov 06, 2024	74.61	74.61	67.53	67.80	2,975,577	-5.38(-7.35%)
Nov 05, 2024	72.02	73.22	71.90	73.18	979,639	+0.64(+0.88%)
Nov 04, 2024	72.15	73.61	71.97	72.54	1,032,227	+0.27(+0.37%)
Nov 01, 2024	74.38	74.84	72.03	72.27	581,677	-1.77(-2.39%)
Oct 31, 2024	75.19	75.65	73.83	74.04	488,719	-1.16(-1.54%)
Oct 30, 2024	76.10	76.57	74.53	75.20	684,261	-0.90(-1.18%)
Oct 29, 2024	76.50	76.50	75.33	76.10	387,463	-0.13(-0.17%)
Oct 28, 2024	76.73	76.94	76.04	76.23	395,536	-0.01(-0.01%)
Oct 25, 2024	78.61	78.61	76.09	76.24	564,468	-1.45(-1.87%)
Oct 24, 2024	78.09	78.60	77.45	77.69	413,283	-0.42(-0.54%)
Oct 23, 2024	78.95	79.14	77.83	78.11	412,974	-0.84(-1.06%)
Oct 22, 2024	77.10	79.00	76.50	78.95	617,571	+1.95(+2.53%)
Oct 21, 2024	77.45	77.64	76.78	77.00	473,726	-0.55(-0.71%)
Oct 18, 2024	76.29	77.63	76.19	77.55	407,578	+1.12(+1.47%)
Oct 17, 2024	76.89	77.42	75.83	76.43	585,508	-0.27(-0.35%)
Oct 16, 2024	76.65	76.93	75.62	76.70	634,335	+0.27(+0.35%)
Oct 15, 2024	76.81	77.43	76.26	76.43	605,376	+0.26(+0.34%)
Oct 14, 2024	75.22	76.77	75.09	76.17	594,743	+0.90(+1.20%)
Oct 11, 2024	74.27	75.53	74.27	75.27	624,096	+1.28(+1.73%)
Oct 10, 2024	74.20	75.08	73.16	73.99	1,002,538	-0.29(-0.39%)
Oct 09, 2024	75.27	75.61	73.40	74.28	845,062	-1.15(-1.52%)
Oct 08, 2024	75.06	75.74	74.78	75.43	870,886	+0.36(+0.48%)
Oct 07, 2024	76.58	76.95	74.50	75.07	950,670	-1.80(-2.34%)
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%)

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.