Lineage Stock Price History
NASDAQ: LINEReal EstateReal Estate Investment TrustsUSD
34.43-0.01 (-0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LINE price history at a glance
The price history for Lineage (LINE) on this page begins on July 22, 2024, when the stock closed at $82.88; it most recently closed at $34.43 on October 5, 2026. The highest price in this record is $89.85, reached on July 29, 2024; the latest close is 61.7% below that peak. Over roughly 2 years the share price changed -58.5%, a -32.9% compound annual price return (excluding dividends).
In the last 12 months alone, LINE has lost 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $89.85
- Date of high
- Jul 29, 2024
- Low since 2024
- $31.33
- Date of low
- Mar 30, 2026
- 52-week high
- $45.75
- 52-week low
- $31.33
- IPO year
- 2024
- Last close
- $34.43
LINE returns
1 week
+0.26%
1 month
-8.41%
3 months
-20.15%
6 months
+0.29%
Year to date
-1.63%
1 year
-13.98%
LINE price return, excluding dividends.
LINE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.43 | -2.80% |
| 2025 | 35.42 | -39.97% |
| 2024* | 59.00 | -28.81% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
LINE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.44 | 34.62 | 34.07 | 34.43 | -0.03% | |
| 34.20 | 34.46 | 33.44 | 34.44 | +0.67% | |
| 34.46 | 34.70 | 33.84 | 34.21 | -0.67% | |
| 34.98 | 35.14 | 34.13 | 34.44 | -1.54% | |
| 34.36 | 35.36 | 34.25 | 34.98 | +1.86% | |
| 34.49 | 34.91 | 34.15 | 34.34 | +1.09% | |
| 34.20 | 34.57 | 33.50 | 33.97 | -0.44% | |
| 34.95 | 35.07 | 33.90 | 34.12 | -2.71% | |
| 35.24 | 35.53 | 34.76 | 35.07 | -1.02% | |
| 36.08 | 36.24 | 35.30 | 35.43 | -1.99% | |
| 36.00 | 37.00 | 35.37 | 36.15 | -0.08% | |
| 36.32 | 36.44 | 36.00 | 36.18 | -0.39% | |
| 37.28 | 37.36 | 36.22 | 36.32 | -2.89% | |
| 37.62 | 37.84 | 37.30 | 37.40 | -0.32% | |
| 37.14 | 37.63 | 36.75 | 37.52 | +1.93% | |
| 37.50 | 37.79 | 36.73 | 36.81 | -2.98% | |
| 38.20 | 39.00 | 37.71 | 37.94 | 0.00% | |
| 38.50 | 38.83 | 37.65 | 37.94 | -1.42% | |
| 38.80 | 39.01 | 38.22 | 38.49 | -0.58% | |
| 37.98 | 38.77 | 37.58 | 38.71 | +2.54% | |
| 37.40 | 37.95 | 37.09 | 37.75 | +0.96% | |
| 37.26 | 37.71 | 36.91 | 37.39 | -0.53% | |
| 38.61 | 38.81 | 37.48 | 37.59 | -0.77% | |
| 37.65 | 38.07 | 37.54 | 37.88 | -0.76% | |
| 37.97 | 38.75 | 37.88 | 38.17 | -0.42% | |
| 38.79 | 39.11 | 37.97 | 38.33 | -1.16% | |
| 39.63 | 39.63 | 38.67 | 38.78 | -0.03% | |
| 39.35 | 39.96 | 38.69 | 38.79 | -1.17% | |
| 39.21 | 39.53 | 38.41 | 39.25 | -0.18% | |
| 39.63 | 40.10 | 39.31 | 39.32 | -0.58% | |
| 40.22 | 40.87 | 39.55 | 39.55 | -2.49% | |
| 41.31 | 41.31 | 40.53 | 40.56 | -1.65% | |
| 41.41 | 41.41 | 40.31 | 41.24 | +1.08% | |
| 41.53 | 42.28 | 40.78 | 40.80 | -1.95% | |
| 42.02 | 42.02 | 41.48 | 41.61 | +0.36% | |
| 41.68 | 41.96 | 41.22 | 41.46 | -0.74% | |
| 41.42 | 42.56 | 41.39 | 41.77 | +0.97% | |
| 40.86 | 41.71 | 40.70 | 41.37 | +1.40% | |
| 41.74 | 41.74 | 40.59 | 40.80 | -2.28% | |
| 42.67 | 43.10 | 41.66 | 41.75 | -2.97% | |
| 41.46 | 43.14 | 41.11 | 43.03 | +3.69% | |
| 41.85 | 42.05 | 41.34 | 41.50 | -0.72% | |
| 42.10 | 42.16 | 41.11 | 41.80 | +1.09% | |
| 42.32 | 42.32 | 41.12 | 41.35 | -2.38% | |
| 40.85 | 42.55 | 40.37 | 42.36 | +4.23% | |
| 41.16 | 42.72 | 40.61 | 40.64 | -1.17% | |
| 41.24 | 42.99 | 41.03 | 41.12 | -1.96% | |
| 41.60 | 42.16 | 41.03 | 41.94 | +0.14% | |
| 42.50 | 42.69 | 41.47 | 41.88 | -1.16% | |
| 43.01 | 43.41 | 42.01 | 42.37 | -1.12% | |
| 44.34 | 44.43 | 42.32 | 42.85 | -3.36% | |
| 43.38 | 45.00 | 43.19 | 44.34 | +4.06% | |
| 42.75 | 43.39 | 42.14 | 42.61 | +0.14% | |
| 41.50 | 42.85 | 41.50 | 42.55 | +2.73% | |
| 41.28 | 41.62 | 40.72 | 41.42 | +1.15% | |
| 43.08 | 43.13 | 40.61 | 40.95 | -5.19% | |
| 43.86 | 43.99 | 42.92 | 43.19 | -0.25% | |
| 43.52 | 43.76 | 43.02 | 43.30 | +0.19% | |
| 44.34 | 44.68 | 43.12 | 43.22 | -3.07% | |
| 44.16 | 44.92 | 43.90 | 44.59 | +0.72% | |
| 44.13 | 45.09 | 43.79 | 44.27 | +0.64% | |
| 44.00 | 45.11 | 43.82 | 43.99 | -0.02% | |
| 44.23 | 44.49 | 43.57 | 44.00 | +0.34% | |
| 43.17 | 43.92 | 43.17 | 43.85 | +1.69% | |
| 43.79 | 44.11 | 43.00 | 43.12 | -1.96% | |
| 43.50 | 44.23 | 43.35 | 43.98 | +1.59% | |
| 44.00 | 44.00 | 43.12 | 43.29 | -1.61% | |
| 44.30 | 45.75 | 43.97 | 44.00 | +1.17% | |
| 43.29 | 43.96 | 43.15 | 43.49 | -1.16% | |
| 43.65 | 44.35 | 43.65 | 44.00 | +0.94% | |
| 43.41 | 43.89 | 43.04 | 43.59 | +0.79% | |
| 44.00 | 44.46 | 42.32 | 43.25 | -4.10% | |
| 44.05 | 45.11 | 43.78 | 45.10 | +2.55% | |
| 42.68 | 44.11 | 42.68 | 43.98 | +3.22% | |
| 41.48 | 42.67 | 40.99 | 42.61 | +4.05% | |
| 40.89 | 41.53 | 40.59 | 40.95 | +0.32% | |
| 40.07 | 41.07 | 40.01 | 40.82 | +1.06% | |
| 41.04 | 41.35 | 40.13 | 40.39 | -2.39% | |
| 41.85 | 42.20 | 41.30 | 41.38 | -0.36% | |
| 42.58 | 43.08 | 41.05 | 41.53 | -3.04% | |
| 43.45 | 43.77 | 42.70 | 42.83 | -1.25% | |
| 45.11 | 45.30 | 42.91 | 43.37 | -2.36% | |
| 44.75 | 45.00 | 44.29 | 44.42 | -0.34% | |
| 44.41 | 44.99 | 43.46 | 44.57 | +0.54% | |
| 44.22 | 44.96 | 43.75 | 44.33 | -0.49% | |
| 43.11 | 45.37 | 42.60 | 44.55 | +5.34% | |
| 42.63 | 43.02 | 42.26 | 42.29 | -0.80% | |
| 42.62 | 42.90 | 42.04 | 42.63 | -1.32% | |
| 42.15 | 43.44 | 41.93 | 43.20 | +3.92% | |
| 42.47 | 42.47 | 41.45 | 41.57 | -3.28% | |
| 44.03 | 44.20 | 42.88 | 42.98 | -2.38% | |
| 43.94 | 44.40 | 43.75 | 44.03 | -0.86% | |
| 43.73 | 44.99 | 43.42 | 44.41 | +1.12% | |
| 43.30 | 44.88 | 42.58 | 43.92 | +1.27% | |
| 41.71 | 43.44 | 41.71 | 43.37 | +3.98% | |
| 41.49 | 42.24 | 41.11 | 41.71 | +2.03% | |
| 40.22 | 41.35 | 39.81 | 40.88 | +2.07% | |
| 39.38 | 40.50 | 38.97 | 40.05 | +0.73% | |
| 38.50 | 39.99 | 38.08 | 39.76 | +3.76% | |
| 38.83 | 38.94 | 38.27 | 38.32 | -1.97% | |
| 38.44 | 39.26 | 38.44 | 39.09 | +1.66% | |
| 39.22 | 39.22 | 37.90 | 38.45 | -2.41% | |
| 39.81 | 40.39 | 39.30 | 39.40 | -1.03% | |
| 39.01 | 39.85 | 38.57 | 39.81 | +2.37% | |
| 39.25 | 39.58 | 38.45 | 38.89 | -1.09% | |
| 39.98 | 40.12 | 39.18 | 39.32 | -1.60% | |
| 39.95 | 40.35 | 39.48 | 39.96 | -0.03% | |
| 38.50 | 41.00 | 38.50 | 39.97 | +5.71% | |
| 35.88 | 38.68 | 35.67 | 37.81 | +3.59% | |
| 35.49 | 36.60 | 35.18 | 36.50 | +3.43% | |
| 36.85 | 37.17 | 35.23 | 35.29 | -4.72% | |
| 36.82 | 37.15 | 36.43 | 37.04 | +0.43% | |
| 36.11 | 36.92 | 36.02 | 36.88 | +2.47% | |
| 36.33 | 37.07 | 35.84 | 35.99 | -1.64% | |
| 36.19 | 36.67 | 35.57 | 36.59 | +1.27% | |
| 36.21 | 36.68 | 35.86 | 36.13 | -2.72% | |
| 35.53 | 37.19 | 35.23 | 37.14 | +4.47% | |
| 36.02 | 36.53 | 34.97 | 35.55 | -1.14% | |
| 37.03 | 37.25 | 35.87 | 35.96 | -1.78% | |
| 37.53 | 37.65 | 36.17 | 36.61 | -2.71% | |
| 37.40 | 37.86 | 37.40 | 37.63 | -0.16% | |
| 37.03 | 38.47 | 36.86 | 37.69 | +3.32% | |
| 35.53 | 36.65 | 35.51 | 36.48 | +2.24% | |
| 36.07 | 36.22 | 35.48 | 35.68 | -0.59% | |
| 35.51 | 35.98 | 34.98 | 35.89 | +1.07% | |
| 33.90 | 35.65 | 33.71 | 35.51 | +3.44% | |
| 34.75 | 35.33 | 34.18 | 34.33 | -0.41% | |
| 33.91 | 34.72 | 33.72 | 34.47 | +0.15% | |
| 33.95 | 34.44 | 33.31 | 34.42 | +5.42% | |
| 32.45 | 32.88 | 32.15 | 32.65 | +0.12% | |
| 32.68 | 33.04 | 32.39 | 32.61 | -0.97% | |
| 32.19 | 33.19 | 31.56 | 32.93 | +0.46% | |
| 32.75 | 33.23 | 32.42 | 32.78 | +0.06% | |
| 32.17 | 33.24 | 31.64 | 32.76 | +2.89% | |
| 32.19 | 32.85 | 31.33 | 31.84 | +0.13% | |
| 33.44 | 33.55 | 31.76 | 31.80 | -5.50% | |
| 34.43 | 35.06 | 33.59 | 33.65 | -3.55% | |
| 35.90 | 35.90 | 34.68 | 34.89 | -1.30% | |
| 34.82 | 35.56 | 34.06 | 35.35 | +0.34% | |
| 35.66 | 35.99 | 35.15 | 35.23 | +0.28% | |
| 37.03 | 37.03 | 34.36 | 35.13 | -4.41% | |
| 37.76 | 37.88 | 36.31 | 36.75 | -2.83% | |
| 38.17 | 38.64 | 37.74 | 37.82 | -2.02% | |
| 38.28 | 39.24 | 37.85 | 38.60 | +3.62% | |
| 37.32 | 38.02 | 36.80 | 37.25 | +2.25% | |
| 37.34 | 37.79 | 36.32 | 36.43 | -1.19% | |
| 39.21 | 39.36 | 36.79 | 36.87 | -5.94% | |
| 39.39 | 39.41 | 38.44 | 39.20 | +0.10% | |
| 38.68 | 39.70 | 38.43 | 39.16 | +0.41% | |
| 38.85 | 39.34 | 37.61 | 39.00 | -1.27% | |
| 40.00 | 40.20 | 39.00 | 39.50 | -2.40% | |
| 40.23 | 40.60 | 39.72 | 40.47 | -0.17% | |
| 40.34 | 40.63 | 39.35 | 40.54 | +1.38% | |
| 39.64 | 40.54 | 38.41 | 39.99 | -1.94% | |
| 39.86 | 40.84 | 39.37 | 40.78 | +0.64% | |
| 40.36 | 40.95 | 40.00 | 40.52 | -1.10% | |
| 40.29 | 40.97 | 39.71 | 40.97 | +1.29% | |
| 37.28 | 40.55 | 37.27 | 40.45 | +6.28% | |
| 36.96 | 38.06 | 36.59 | 38.06 | +2.62% | |
| 38.21 | 38.60 | 36.83 | 37.09 | -3.16% | |
| 38.97 | 39.09 | 38.00 | 38.30 | -1.79% | |
| 37.75 | 39.67 | 37.61 | 39.00 | +6.53% | |
| 37.12 | 37.90 | 36.55 | 36.61 | -1.37% | |
| 38.14 | 38.35 | 36.63 | 37.12 | -1.88% | |
| 38.11 | 38.31 | 37.43 | 37.83 | -0.03% | |
| 39.00 | 39.50 | 36.77 | 37.84 | -2.67% | |
| 40.21 | 40.38 | 38.65 | 38.88 | -3.31% | |
| 39.47 | 40.32 | 39.44 | 40.21 | +2.24% | |
| 38.63 | 39.50 | 37.83 | 39.33 | +1.81% | |
| 37.16 | 38.72 | 36.31 | 38.63 | +5.14% | |
| 36.97 | 37.43 | 36.31 | 36.74 | -2.16% | |
| 35.71 | 37.58 | 35.62 | 37.55 | +6.96% | |
| 35.28 | 36.05 | 34.81 | 35.11 | -0.41% | |
| 35.71 | 35.97 | 35.09 | 35.25 | -1.29% | |
| 36.20 | 36.82 | 35.13 | 35.71 | -0.75% | |
| 36.42 | 36.44 | 35.80 | 35.98 | -0.06% | |
| 36.43 | 36.73 | 35.77 | 36.00 | -0.53% | |
| 36.32 | 36.48 | 35.90 | 36.19 | -0.60% | |
| 36.68 | 36.94 | 35.93 | 36.41 | -0.25% | |
| 35.20 | 36.58 | 35.07 | 36.50 | +3.58% | |
| 35.56 | 36.23 | 35.20 | 35.24 | -0.62% | |
| 35.85 | 36.25 | 34.66 | 35.46 | +0.45% | |
| 35.82 | 36.21 | 35.24 | 35.30 | -2.86% | |
| 36.28 | 36.87 | 36.17 | 36.34 | -0.33% | |
| 36.95 | 37.24 | 36.36 | 36.46 | -1.27% | |
| 36.30 | 37.25 | 36.27 | 36.93 | +1.68% | |
| 36.52 | 36.73 | 35.70 | 36.32 | -2.34% | |
| 36.58 | 37.21 | 35.99 | 37.19 | +1.92% | |
| 36.71 | 37.08 | 35.70 | 36.49 | -0.16% | |
| 34.68 | 36.67 | 34.68 | 36.55 | +4.19% | |
| 36.22 | 36.56 | 34.98 | 35.08 | -2.69% | |
| 35.28 | 36.29 | 35.00 | 36.05 | +1.98% | |
| 35.42 | 35.91 | 34.71 | 35.35 | -0.20% | |
| 34.88 | 35.70 | 34.33 | 35.42 | +1.20% | |
| 34.95 | 35.26 | 34.36 | 35.00 | -1.46% | |
| 34.30 | 35.53 | 34.19 | 35.52 | +3.44% | |
| 34.52 | 34.82 | 34.15 | 34.34 | -0.95% | |
| 35.01 | 35.20 | 34.39 | 34.67 | -1.17% | |
| 34.72 | 35.13 | 34.10 | 35.08 | +1.53% | |
| 34.70 | 34.88 | 33.90 | 34.55 | -0.49% | |
| 34.12 | 34.95 | 34.06 | 34.72 | +1.73% | |
| 34.15 | 34.58 | 33.67 | 34.13 | -0.52% | |
| 34.48 | 34.92 | 33.95 | 34.31 | -1.41% | |
| 34.36 | 35.60 | 34.36 | 34.80 | +1.22% | |
| 36.20 | 36.42 | 34.05 | 34.38 | -4.95% | |
| 36.78 | 36.94 | 35.48 | 36.17 | -1.77% | |
| 37.00 | 37.80 | 36.62 | 36.82 | -0.32% | |
| 37.44 | 37.75 | 36.51 | 36.94 | -0.24% | |
| 34.61 | 37.25 | 34.38 | 37.03 | +7.05% | |
| 34.58 | 34.90 | 33.44 | 34.59 | -0.29% | |
| 35.51 | 36.14 | 34.13 | 34.69 | -1.81% | |
| 36.05 | 36.43 | 35.31 | 35.33 | -1.86% | |
| 36.12 | 36.63 | 35.83 | 36.00 | -0.96% | |
| 36.39 | 36.82 | 35.52 | 36.35 | +0.69% | |
| 36.40 | 37.09 | 35.77 | 36.10 | -0.82% | |
| 35.24 | 36.59 | 35.11 | 36.40 | +1.62% | |
| 35.93 | 36.64 | 35.59 | 35.82 | 0.00% | |
| 35.52 | 36.51 | 35.37 | 35.82 | +0.42% | |
| 35.51 | 35.89 | 35.37 | 35.67 | +2.50% | |
| 34.23 | 35.02 | 34.10 | 34.80 | +1.46% | |
| 33.24 | 34.53 | 33.00 | 34.30 | +3.72% | |
| 33.30 | 34.37 | 33.04 | 33.07 | -0.30% | |
| 33.50 | 33.74 | 32.46 | 33.17 | -1.46% | |
| 34.00 | 34.92 | 33.50 | 33.66 | 0.00% | |
| 33.15 | 34.35 | 32.91 | 33.66 | +0.75% | |
| 33.14 | 33.58 | 32.65 | 33.41 | +0.15% | |
| 33.70 | 34.12 | 32.80 | 33.36 | +0.24% | |
| 34.21 | 34.70 | 33.13 | 33.28 | -3.68% | |
| 34.40 | 35.29 | 34.05 | 34.55 | +2.31% | |
| 34.64 | 34.67 | 33.30 | 33.77 | -2.46% | |
| 35.56 | 36.31 | 34.22 | 34.62 | -3.46% | |
| 37.25 | 37.40 | 35.21 | 35.86 | -5.33% | |
| 38.42 | 38.94 | 36.82 | 37.88 | +0.40% | |
| 39.86 | 39.86 | 37.09 | 37.73 | -4.07% | |
| 38.20 | 39.85 | 38.00 | 39.33 | -0.18% | |
| 38.26 | 39.55 | 38.26 | 39.40 | +0.97% | |
| 37.72 | 39.83 | 37.72 | 39.02 | +2.04% | |
| 39.77 | 39.86 | 37.99 | 38.24 | -4.42% | |
| 41.43 | 41.45 | 39.92 | 40.01 | -4.05% | |
| 40.68 | 41.83 | 40.29 | 41.70 | +2.51% | |
| 40.35 | 41.05 | 39.87 | 40.68 | +1.47% | |
| 39.88 | 40.12 | 39.45 | 40.09 | -0.09% | |
| 40.20 | 40.66 | 39.64 | 40.13 | +0.06% | |
| 41.06 | 41.08 | 40.08 | 40.10 | -1.62% | |
| 40.00 | 40.79 | 39.94 | 40.76 | +2.28% | |
| 40.60 | 40.69 | 38.29 | 39.85 | -2.90% | |
| 40.75 | 41.34 | 40.43 | 41.04 | +1.68% | |
| 40.33 | 41.46 | 40.00 | 40.36 | +1.13% | |
| 39.20 | 40.12 | 38.57 | 39.91 | -0.08% | |
| 39.85 | 40.05 | 38.89 | 39.94 | +1.09% | |
| 40.35 | 40.74 | 39.50 | 39.51 | -1.29% | |
| 40.88 | 41.19 | 39.95 | 40.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LINE chart for longer ranges.