NasdaqGS - Delayed Quote USD

Lineage, Inc. (LINE)

47.63

+0.33

+(0.70%)

At close: May 16 at 4:00:01 PM EDT

47.63

0.00

(0.00%)

After hours: May 16 at 6:36:51 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	47.60	47.68	46.48	47.63	47.63	1,098,300
May 15, 2025	45.67	47.38	45.53	47.30	47.30	512,800
May 14, 2025	46.67	46.73	45.41	45.86	45.86	1,016,600
May 13, 2025	47.40	47.53	46.26	46.58	46.58	908,200
May 12, 2025	47.90	48.45	47.10	47.55	47.55	1,051,100
May 9, 2025	44.69	45.80	44.53	45.62	45.62	944,500
May 8, 2025	45.19	45.70	43.00	44.71	44.71	1,347,300
May 7, 2025	44.56	45.26	43.85	43.94	43.94	1,170,000
May 6, 2025	44.07	44.11	42.05	43.78	43.78	2,077,000
May 5, 2025	44.44	45.51	44.00	44.28	44.28	1,401,200
May 2, 2025	47.36	48.45	44.95	45.28	45.28	2,083,900
May 1, 2025	48.06	49.74	46.30	47.22	47.22	1,601,200
Apr 30, 2025	55.28	55.28	47.88	48.23	48.23	4,279,100
Apr 29, 2025	56.46	57.20	55.17	56.49	56.49	988,400
Apr 28, 2025	55.83	57.00	55.03	55.68	55.68	499,200
Apr 25, 2025	56.16	56.49	55.37	55.85	55.85	518,600
Apr 24, 2025	56.72	57.00	55.85	56.38	56.38	577,300
Apr 23, 2025	57.19	58.86	55.94	56.54	56.54	760,600
Apr 22, 2025	55.58	56.47	55.37	56.05	56.05	487,700
Apr 21, 2025	55.28	55.89	53.77	55.03	55.03	428,900
Apr 17, 2025	55.23	56.68	55.23	55.91	55.91	461,200
Apr 16, 2025	54.01	55.10	53.46	54.88	54.88	487,900
Apr 15, 2025	53.88	54.45	53.10	54.00	54.00	341,600
Apr 14, 2025	54.53	55.59	53.95	54.32	54.32	464,900
Apr 11, 2025	52.45	53.78	50.71	53.70	53.70	660,000
Apr 10, 2025	52.64	53.00	50.91	52.22	52.22	1,110,300
Apr 9, 2025	48.95	54.81	46.63	54.72	54.72	1,483,500
Apr 8, 2025	52.48	52.99	47.91	49.00	49.00	2,316,000
Apr 7, 2025	52.62	54.17	50.23	51.25	51.25	1,450,300
Apr 4, 2025	55.86	55.86	53.24	54.35	54.35	2,029,700
Apr 3, 2025	57.79	58.38	54.56	56.41	56.41	1,399,700
Apr 2, 2025	56.89	58.68	56.46	58.53	58.53	953,900
Apr 1, 2025	58.54	58.54	56.08	56.91	56.91	1,152,600
Mar 31, 2025	0.528 Dividend
Mar 31, 2025	58.33	58.94	57.34	58.63	58.63	1,887,500
Mar 28, 2025	59.01	59.77	58.19	58.98	58.45	1,046,000
Mar 27, 2025	59.73	60.79	59.14	59.88	59.34	595,300
Mar 26, 2025	59.03	59.73	58.53	59.67	59.14	422,200
Mar 25, 2025	60.22	60.36	58.40	59.02	58.49	701,900
Mar 24, 2025	58.38	60.27	58.02	60.15	59.61	546,800
Mar 21, 2025	59.81	60.49	58.17	58.40	57.88	1,034,200
Mar 20, 2025	60.32	60.49	59.57	60.30	59.76	759,300
Mar 19, 2025	60.62	60.96	59.62	60.32	59.78	796,000
Mar 18, 2025	59.23	61.01	59.21	60.70	60.16	649,200
Mar 17, 2025	58.65	59.87	58.41	59.76	59.23	835,900
Mar 14, 2025	58.04	58.62	57.21	58.54	58.02	1,013,300
Mar 13, 2025	57.64	59.64	56.76	56.78	56.27	1,100,500
Mar 12, 2025	57.70	57.95	56.15	57.77	57.25	885,800
Mar 11, 2025	60.58	60.76	57.44	58.19	57.67	1,277,100
Mar 10, 2025	60.82	62.30	60.42	60.72	60.18	1,166,200
Mar 7, 2025	61.25	61.67	60.21	61.26	60.71	1,205,800
Mar 6, 2025	61.33	61.88	60.31	61.00	60.45	934,000
Mar 5, 2025	60.08	61.84	59.77	61.72	61.17	841,400
Mar 4, 2025	60.28	60.79	58.97	60.09	59.55	1,266,700
Mar 3, 2025	60.50	60.88	59.38	59.97	59.43	913,500
Feb 28, 2025	60.04	61.13	59.80	60.25	59.71	3,679,400
Feb 27, 2025	56.67	60.17	56.47	59.66	59.13	1,381,200
Feb 26, 2025	55.50	57.89	54.75	57.13	56.62	2,688,500
Feb 25, 2025	54.03	56.35	54.03	55.86	55.36	2,311,500
Feb 24, 2025	53.72	54.26	53.12	54.02	53.54	1,210,800
Feb 21, 2025	54.54	54.91	53.20	53.88	53.40	1,053,500
Feb 20, 2025	54.76	56.30	54.38	54.70	54.21	3,628,400
Feb 19, 2025	55.04	55.84	54.50	54.65	54.16	744,100
Feb 18, 2025	56.65	56.73	55.33	55.53	55.03	645,100
Feb 14, 2025	56.63	57.52	56.05	56.37	55.87	780,600
Feb 13, 2025	56.76	57.04	55.96	56.22	55.72	810,000
Feb 12, 2025	56.56	57.14	56.10	56.55	56.04	556,700
Feb 11, 2025	57.35	58.05	56.94	57.50	56.99	599,100
Feb 10, 2025	58.11	58.11	56.78	57.35	56.84	643,700
Feb 7, 2025	58.30	58.36	57.24	57.92	57.40	382,600
Feb 6, 2025	58.89	59.39	57.47	58.23	57.71	578,600
Feb 5, 2025	59.11	59.45	58.20	58.69	58.16	561,200
Feb 4, 2025	57.65	59.10	57.38	58.65	58.12	564,000
Feb 3, 2025	59.01	59.51	57.10	58.18	57.66	647,200
Jan 31, 2025	60.00	60.54	59.58	60.00	59.46	521,200
Jan 30, 2025	59.69	60.52	59.17	59.95	59.41	427,400
Jan 29, 2025	59.53	59.96	58.82	59.67	59.14	423,000
Jan 28, 2025	59.63	60.19	59.19	59.89	59.35	711,000
Jan 27, 2025	60.05	61.33	59.51	60.01	59.47	610,300
Jan 24, 2025	59.99	60.45	59.60	59.96	59.42	649,100
Jan 23, 2025	59.97	60.68	58.88	59.83	59.29	912,500
Jan 22, 2025	60.35	60.55	59.53	59.97	59.43	757,600
Jan 21, 2025	58.49	60.36	58.49	60.11	59.57	913,300
Jan 17, 2025	57.91	58.65	57.69	58.18	57.66	660,400
Jan 16, 2025	54.47	57.52	54.46	57.41	56.90	695,900
Jan 15, 2025	56.60	57.13	52.75	54.35	53.86	1,889,500
Jan 14, 2025	55.33	55.90	54.84	55.40	54.90	788,000
Jan 13, 2025	55.38	55.74	54.67	55.60	55.10	731,500
Jan 10, 2025	55.56	56.02	54.90	55.47	54.97	707,000
Jan 8, 2025	56.52	57.24	56.20	56.47	55.96	876,000
Jan 7, 2025	58.94	59.59	56.51	57.00	56.49	651,000
Jan 6, 2025	58.86	59.99	58.69	58.88	58.35	818,000
Jan 3, 2025	58.68	59.80	58.51	59.00	58.47	412,900
Jan 2, 2025	58.57	58.67	57.82	58.36	57.84	741,900
Dec 31, 2024	0.528 Dividend
Dec 31, 2024	58.94	59.62	57.72	58.57	58.05	1,906,400
Dec 30, 2024	58.81	59.05	57.98	58.76	57.71	1,235,600
Dec 27, 2024	59.00	59.19	58.00	59.00	57.95	719,400
Dec 26, 2024	58.17	59.35	58.08	58.87	57.82	490,200
Dec 24, 2024	58.67	58.75	57.91	58.56	57.51	302,800
Dec 23, 2024	57.55	58.80	57.55	58.54	57.49	953,600
Dec 20, 2024	57.00	58.76	56.67	58.57	57.52	2,597,300
Dec 19, 2024	59.50	59.82	56.87	56.90	55.88	1,675,200
Dec 18, 2024	60.32	61.27	59.52	59.52	58.46	1,414,900
Dec 17, 2024	60.88	61.43	60.17	60.56	59.48	783,800
Dec 16, 2024	61.53	61.80	60.84	61.25	60.16	1,582,900
Dec 13, 2024	62.01	62.40	61.65	62.02	60.91	969,900
Dec 12, 2024	62.77	63.08	62.14	62.36	61.25	554,000
Dec 11, 2024	62.26	63.34	62.19	62.80	61.68	1,013,300
Dec 10, 2024	62.16	63.61	62.16	62.62	61.50	1,010,500
Dec 9, 2024	62.13	63.88	62.13	63.57	62.43	1,243,000
Dec 6, 2024	63.18	63.55	61.00	62.12	61.01	1,262,200
Dec 5, 2024	63.00	63.50	62.15	62.90	61.78	1,055,700
Dec 4, 2024	62.42	63.63	61.75	62.76	61.64	957,800
Dec 3, 2024	63.02	65.57	62.43	62.57	61.45	969,200
Dec 2, 2024	62.92	63.60	62.62	63.31	62.18	1,037,300
Nov 29, 2024	64.80	64.92	63.35	63.42	62.29	342,400
Nov 27, 2024	64.92	65.69	64.40	64.46	63.31	579,600
Nov 26, 2024	65.66	66.38	63.72	64.57	63.42	846,200
Nov 25, 2024	64.10	66.28	63.60	65.62	64.45	1,773,500
Nov 22, 2024	63.18	64.35	62.75	64.10	62.96	1,229,900
Nov 21, 2024	63.49	63.87	62.90	62.95	61.83	957,800
Nov 20, 2024	62.75	64.54	62.75	63.86	62.72	791,800
Nov 19, 2024	63.35	64.17	62.50	63.49	62.36	1,040,800
Nov 18, 2024	63.58	64.13	63.20	63.61	62.47	842,700
Nov 15, 2024	63.23	63.95	62.65	63.53	62.40	1,776,500
Nov 14, 2024	65.00	65.45	62.91	63.14	62.01	1,914,300
Nov 13, 2024	65.60	66.08	64.48	64.78	63.62	955,900
Nov 12, 2024	66.75	67.28	65.60	65.61	64.44	790,000
Nov 11, 2024	66.99	68.81	66.33	66.75	65.56	900,000
Nov 8, 2024	68.00	68.41	67.02	67.32	66.12	1,265,500
Nov 7, 2024	67.91	68.77	66.94	68.08	66.86	2,174,000
Nov 6, 2024	74.61	74.61	67.53	67.80	66.59	2,975,600
Nov 5, 2024	72.02	73.21	71.90	73.18	71.87	979,600
Nov 4, 2024	72.15	73.61	71.97	72.54	71.24	1,032,200
Nov 1, 2024	74.38	74.84	72.03	72.27	70.98	581,700
Oct 31, 2024	75.19	75.65	73.83	74.04	72.72	488,700
Oct 30, 2024	76.10	76.57	74.53	75.20	73.86	684,300
Oct 29, 2024	76.50	76.50	75.33	76.10	74.74	387,500
Oct 28, 2024	76.73	76.94	76.04	76.23	74.87	395,500
Oct 25, 2024	78.61	78.61	76.09	76.24	74.88	564,500
Oct 24, 2024	78.09	78.60	77.46	77.69	76.30	413,300
Oct 23, 2024	78.95	79.14	77.83	78.11	76.72	413,000
Oct 22, 2024	77.10	79.00	76.50	78.95	77.54	617,400
Oct 21, 2024	77.45	77.64	76.78	77.00	75.62	473,700
Oct 18, 2024	76.29	77.63	76.19	77.55	76.17	407,600
Oct 17, 2024	76.89	77.42	75.83	76.43	75.07	585,500
Oct 16, 2024	76.65	76.93	75.62	76.70	75.33	634,300
Oct 15, 2024	76.81	77.43	76.26	76.43	75.07	605,400
Oct 14, 2024	75.22	76.77	75.09	76.17	74.81	594,700
Oct 11, 2024	74.27	75.53	74.27	75.27	73.93	623,900
Oct 10, 2024	74.20	75.08	73.16	73.99	72.67	1,002,500
Oct 9, 2024	75.27	75.61	73.40	74.28	72.95	845,100
Oct 8, 2024	75.06	75.74	74.78	75.43	74.08	870,900
Oct 7, 2024	76.58	76.95	74.50	75.07	73.73	950,600
Oct 4, 2024	77.38	77.76	76.30	76.87	75.50	1,580,800
Oct 3, 2024	75.86	77.00	75.73	76.75	75.38	2,628,300
Oct 2, 2024	76.46	77.34	75.89	75.92	74.56	2,058,800
Oct 1, 2024	78.57	79.66	76.15	76.73	75.36	2,119,700
Sep 30, 2024	0.38 Dividend
Sep 30, 2024	77.84	79.33	77.39	78.38	76.98	2,584,300
Sep 27, 2024	78.85	80.00	78.06	78.29	76.52	1,522,300
Sep 26, 2024	79.26	80.69	78.19	78.27	76.50	849,400
Sep 25, 2024	79.77	80.57	78.75	78.98	77.19	872,900
Sep 24, 2024	80.91	81.25	79.50	79.78	77.98	1,749,200
Sep 23, 2024	81.66	81.81	80.61	80.65	78.83	1,006,700
Sep 20, 2024	82.00	82.75	80.39	80.95	79.12	5,066,200
Sep 19, 2024	84.00	84.42	81.98	82.13	80.27	1,142,800
Sep 18, 2024	83.22	83.48	82.16	82.47	80.60	945,000
Sep 17, 2024	83.08	83.74	82.19	82.40	80.54	595,300
Sep 16, 2024	83.88	84.86	82.50	82.63	80.76	579,600
Sep 13, 2024	82.42	84.34	81.86	83.25	81.37	1,132,400
Sep 12, 2024	81.50	83.98	81.38	82.45	80.58	996,100
Sep 11, 2024	81.44	82.62	80.03	81.76	79.91	704,000
Sep 10, 2024	82.30	83.25	80.94	81.87	80.02	520,000
Sep 9, 2024	81.33	83.28	81.17	82.81	80.94	575,200
Sep 6, 2024	82.97	84.12	80.25	81.01	79.18	555,000
Sep 5, 2024	82.12	84.19	82.12	83.13	81.25	390,300
Sep 4, 2024	81.00	84.89	81.00	82.86	80.99	692,100
Sep 3, 2024	82.00	83.70	81.08	81.66	79.81	700,600
Aug 30, 2024	82.95	84.67	82.80	83.90	82.00	367,200
Aug 29, 2024	83.95	84.34	82.93	83.48	81.59	305,100
Aug 28, 2024	84.69	85.48	82.95	84.24	82.33	495,900
Aug 27, 2024	83.37	86.03	83.37	86.03	84.08	554,200
Aug 26, 2024	85.82	86.60	84.61	85.47	83.54	644,400
Aug 23, 2024	84.42	85.90	84.09	85.82	83.88	595,600
Aug 22, 2024	85.91	86.15	82.00	84.42	82.51	858,900
Aug 21, 2024	86.80	86.80	85.19	86.46	84.50	349,100
Aug 20, 2024	87.68	88.00	84.85	86.32	84.37	474,500
Aug 19, 2024	85.11	87.74	85.11	87.68	85.70	1,381,500
Aug 16, 2024	83.03	86.00	83.03	83.97	82.08	619,300
Aug 15, 2024	84.28	86.95	84.04	84.32	82.41	566,500
Aug 14, 2024	84.05	85.04	83.50	84.12	82.22	401,900
Aug 13, 2024	85.75	85.75	82.93	84.01	82.11	1,221,300
Aug 12, 2024	87.85	88.07	85.61	85.86	83.92	580,800
Aug 9, 2024	88.57	88.57	87.39	87.97	85.98	839,200
Aug 8, 2024	86.70	88.78	86.26	88.57	86.57	643,200
Aug 7, 2024	86.65	87.60	85.11	86.17	84.22	3,974,600
Aug 6, 2024	85.00	88.33	85.00	85.70	83.76	1,656,000
Aug 5, 2024	82.30	86.68	82.00	84.81	82.89	1,699,300
Aug 2, 2024	85.56	87.05	84.23	85.99	84.04	5,691,700
Aug 1, 2024	87.60	88.20	84.19	86.16	84.21	4,850,800
Jul 31, 2024	87.27	89.85	85.31	87.88	85.89	13,112,100
Jul 30, 2024	86.00	88.33	85.99	87.12	85.15	4,031,000
Jul 29, 2024	83.46	86.34	82.51	85.99	84.04	5,130,300
Jul 26, 2024	80.16	82.96	80.15	82.88	81.00	4,817,400
Jul 25, 2024	82.00	82.20	80.15	80.78	78.95	14,243,000

COLD Americold Realty Trust, Inc.

18.20

+1.11%

FR First Industrial Realty Trust, Inc.

51.12

+0.43%

REXR Rexford Industrial Realty, Inc.

35.72

+0.90%

EXR Extra Space Storage Inc.

151.76

+2.14%

PLD Prologis, Inc.

110.55

+1.21%

PSA-PH Public Storage

22.80

+0.04%

TRNO Terreno Realty Corporation

58.62

+0.53%

PSA Public Storage

309.15

+1.37%

CUBE CubeSmart

43.68

+2.37%

MDV Modiv Industrial, Inc.

14.66

-0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lineage, Inc. (LINE)

Related Tickers