Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Lineage Inc | NASDAQ:LINE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.15 | 1.83% | 64.10 | 64.10 | 66.04 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 64.35 | 62.75 | 63.18 | 1,229,920 | 00:54:56 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 64.10 | 1.15 | 1.83% | 62.75 | 64.35 | 1,229,883 |
| 21 Nov 2024 | 62.95 | -0.91 | -1.42% | 62.90 | 63.87 | 957,754 |
| 20 Nov 2024 | 63.86 | 0.37 | 0.58% | 62.75 | 64.54 | 791,848 |
| 19 Nov 2024 | 63.49 | -0.12 | -0.19% | 62.50 | 64.165 | 1,040,918 |
| 18 Nov 2024 | 63.61 | 0.08 | 0.13% | 63.20 | 64.13 | 842,654 |
| 15 Nov 2024 | 63.53 | 0.39 | 0.62% | 62.65 | 63.95 | 1,776,464 |
| 14 Nov 2024 | 63.14 | -1.64 | -2.53% | 62.91 | 65.4464 | 1,914,275 |
| 13 Nov 2024 | 64.78 | -0.83 | -1.27% | 64.48 | 66.08 | 955,997 |
| 12 Nov 2024 | 65.61 | -1.14 | -1.71% | 65.60 | 67.2762 | 789,954 |
| 11 Nov 2024 | 66.75 | -0.57 | -0.85% | 66.33 | 68.81 | 900,040 |
| 08 Nov 2024 | 67.32 | -0.76 | -1.12% | 67.02 | 68.41 | 1,265,477 |
| 07 Nov 2024 | 68.08 | 0.28 | 0.41% | 66.94 | 68.77 | 2,173,950 |
| 06 Nov 2024 | 67.80 | -5.38 | -7.35% | 67.53 | 74.61 | 2,974,335 |
| 05 Nov 2024 | 73.18 | 0.64 | 0.88% | 71.90 | 73.215 | 979,639 |
| 04 Nov 2024 | 72.54 | 0.27 | 0.37% | 71.97 | 73.61 | 1,032,227 |
| 01 Nov 2024 | 72.27 | -1.77 | -2.39% | 72.03 | 74.84 | 581,676 |
| 31 Oct 2024 | 74.04 | -1.16 | -1.54% | 73.83 | 75.65 | 488,715 |
| 30 Oct 2024 | 75.20 | -0.90 | -1.18% | 74.53 | 76.57 | 684,261 |
| 29 Oct 2024 | 76.10 | -0.13 | -0.17% | 75.33 | 76.505 | 387,463 |
| 28 Oct 2024 | 76.23 | -0.01 | -0.01% | 76.04 | 76.945 | 395,536 |
| 25 Oct 2024 | 76.24 | -1.45 | -1.87% | 76.09 | 78.61 | 564,464 |
| 24 Oct 2024 | 77.69 | -0.42 | -0.54% | 77.455 | 78.60 | 413,283 |
| 23 Oct 2024 | 78.11 | -0.84 | -1.06% | 77.83 | 79.14 | 412,970 |
| 22 Oct 2024 | 78.95 | 1.95 | 2.53% | 76.5001 | 79.00 | 617,566 |
| 21 Oct 2024 | 77.00 | -0.55 | -0.71% | 76.78 | 77.64 | 473,723 |
| 18 Oct 2024 | 77.55 | 1.12 | 1.47% | 76.19 | 77.63 | 407,574 |
| 17 Oct 2024 | 76.43 | -0.27 | -0.35% | 75.83 | 77.42 | 585,488 |
| 16 Oct 2024 | 76.70 | 0.27 | 0.35% | 75.62 | 76.93 | 634,335 |
| 15 Oct 2024 | 76.43 | 0.26 | 0.34% | 76.26 | 77.43 | 605,376 |
| 14 Oct 2024 | 76.17 | 0.90 | 1.20% | 75.09 | 76.77 | 594,741 |
| 11 Oct 2024 | 75.27 | 1.28 | 1.73% | 74.27 | 75.53 | 623,874 |
| 10 Oct 2024 | 73.99 | -0.29 | -0.39% | 73.16 | 75.08 | 1,002,538 |
| 09 Oct 2024 | 74.28 | -1.15 | -1.52% | 73.3955 | 75.605 | 845,062 |
| 08 Oct 2024 | 75.43 | 0.36 | 0.48% | 74.78 | 75.74 | 870,879 |
| 07 Oct 2024 | 75.07 | -1.80 | -2.34% | 74.495 | 76.95 | 950,078 |
| 04 Oct 2024 | 76.87 | 0.12 | 0.16% | 76.30 | 77.765 | 1,580,816 |
| 03 Oct 2024 | 76.75 | 0.83 | 1.09% | 75.73 | 77.005 | 2,628,347 |
| 02 Oct 2024 | 75.92 | -0.81 | -1.06% | 75.89 | 77.34 | 2,058,799 |
| 01 Oct 2024 | 76.73 | -1.65 | -2.11% | 76.15 | 79.66 | 2,119,733 |
| 30 Sep 2024 | 78.38 | 0.09 | 0.11% | 77.39 | 79.33 | 2,584,302 |
| 27 Sep 2024 | 78.29 | 0.02 | 0.03% | 78.06 | 80.00 | 1,521,765 |
| 26 Sep 2024 | 78.27 | -0.71 | -0.90% | 78.19 | 80.69 | 849,425 |
| 25 Sep 2024 | 78.98 | -0.80 | -1.00% | 78.75 | 80.57 | 872,908 |
| 24 Sep 2024 | 79.78 | -0.87 | -1.08% | 79.50 | 81.25 | 1,749,208 |
| 23 Sep 2024 | 80.65 | -0.30 | -0.37% | 80.61 | 81.8069 | 1,006,720 |
| 20 Sep 2024 | 80.95 | -1.18 | -1.44% | 80.385 | 82.75 | 5,066,157 |
| 19 Sep 2024 | 82.13 | -0.34 | -0.41% | 81.98 | 84.42 | 1,142,759 |
| 18 Sep 2024 | 82.47 | 0.07 | 0.08% | 82.16 | 83.48 | 944,995 |
| 17 Sep 2024 | 82.40 | -0.23 | -0.28% | 82.19 | 83.74 | 595,323 |
| 16 Sep 2024 | 82.63 | -0.62 | -0.74% | 82.50 | 84.86 | 579,559 |
| 13 Sep 2024 | 83.25 | 0.80 | 0.97% | 81.86 | 84.34 | 1,132,022 |
| 12 Sep 2024 | 82.45 | 0.69 | 0.84% | 81.38 | 83.98 | 996,069 |
| 11 Sep 2024 | 81.76 | -0.11 | -0.13% | 80.03 | 82.62 | 704,034 |
| 10 Sep 2024 | 81.87 | -0.94 | -1.14% | 80.94 | 83.25 | 519,969 |
| 09 Sep 2024 | 82.81 | 1.80 | 2.22% | 81.17 | 83.28 | 575,210 |
| 06 Sep 2024 | 81.01 | -2.12 | -2.55% | 80.25 | 84.12 | 554,981 |
| 05 Sep 2024 | 83.13 | 0.27 | 0.33% | 82.12 | 84.19 | 390,284 |
| 04 Sep 2024 | 82.86 | 1.20 | 1.47% | 81.00 | 84.89 | 692,144 |
| 03 Sep 2024 | 81.66 | -2.24 | -2.67% | 81.08 | 83.70 | 700,590 |
| 30 Aug 2024 | 83.90 | 0.42 | 0.50% | 82.80 | 84.67 | 367,201 |
| 29 Aug 2024 | 83.48 | -0.76 | -0.90% | 82.93 | 84.3398 | 305,060 |
| 28 Aug 2024 | 84.24 | -1.79 | -2.08% | 82.95 | 85.48 | 495,929 |
| 27 Aug 2024 | 86.03 | 0.56 | 0.66% | 83.37 | 86.03 | 554,240 |
| 26 Aug 2024 | 85.47 | -0.35 | -0.41% | 84.61 | 86.60 | 644,428 |
| 23 Aug 2024 | 85.82 | 1.40 | 1.66% | 84.09 | 85.90 | 595,571 |
| 22 Aug 2024 | 84.42 | -2.04 | -2.36% | 82.00 | 86.15 | 858,780 |
| 21 Aug 2024 | 86.46 | 0.14 | 0.16% | 85.19 | 86.80 | 349,179 |
| 20 Aug 2024 | 86.32 | -1.36 | -1.55% | 84.845 | 88.00 | 474,549 |
| 19 Aug 2024 | 87.68 | 3.71 | 4.41% | 85.11 | 87.74 | 1,381,382 |
| 16 Aug 2024 | 83.975 | -0.35 | -0.41% | 83.03 | 86.00 | 619,277 |
| 15 Aug 2024 | 84.32 | 0.20 | 0.24% | 84.04 | 86.95 | 566,492 |
| 14 Aug 2024 | 84.12 | 0.11 | 0.13% | 83.50 | 85.035 | 401,941 |
| 13 Aug 2024 | 84.01 | -1.85 | -2.15% | 82.93 | 85.75 | 1,221,285 |
| 12 Aug 2024 | 85.86 | -2.11 | -2.40% | 85.611 | 88.07 | 580,813 |
| 09 Aug 2024 | 87.97 | -0.60 | -0.68% | 87.39 | 88.57 | 1,113,155 |
| 08 Aug 2024 | 88.57 | 2.40 | 2.79% | 86.26 | 88.78 | 643,245 |
| 07 Aug 2024 | 86.17 | 0.47 | 0.55% | 85.1099 | 87.60 | 3,974,638 |
| 06 Aug 2024 | 85.70 | 0.89 | 1.05% | 85.00 | 88.33 | 1,656,010 |
| 05 Aug 2024 | 84.81 | -1.18 | -1.37% | 82.00 | 86.68 | 1,698,568 |
| 02 Aug 2024 | 85.99 | -0.17 | -0.20% | 84.23 | 87.05 | 5,691,658 |
| 01 Aug 2024 | 86.16 | -1.72 | -1.96% | 84.195 | 88.20 | 4,850,791 |
| 31 Jul 2024 | 87.88 | 0.76 | 0.87% | 85.305 | 89.85 | 13,111,389 |
| 30 Jul 2024 | 87.12 | 1.13 | 1.31% | 85.99 | 88.33 | 4,031,130 |
| 29 Jul 2024 | 85.99 | 3.11 | 3.75% | 82.515 | 86.34 | 5,128,742 |
| 26 Jul 2024 | 82.88 | 2.10 | 2.60% | 80.15 | 82.96 | 4,815,597 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 63.605 | 64.54 | 62.50 | 63.48 | 1,076,463 | 0.495 | 0.78% |
| 1 Month | 78.61 | 78.61 | 62.50 | 67.54 | 1,070,559 | -14.51 | -18.46% |
| 3 Months | 83.00 | 84.89 | 62.50 | 74.98 | 1,047,796 | -18.90 | -22.77% |
| 6 Months | 82.00 | 89.85 | 62.50 | 80.34 | 1,536,439 | -17.90 | -21.83% |
| 1 Year | 82.00 | 89.85 | 62.50 | 80.34 | 1,536,439 | -17.90 | -21.83% |
| 3 Years | 82.00 | 89.85 | 62.50 | 80.34 | 1,536,439 | -17.90 | -21.83% |
| 5 Years | 82.00 | 89.85 | 62.50 | 80.34 | 1,536,439 | -17.90 | -21.83% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
