MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LINE — Lineage, Inc. Common Stock
NasdaqLineage, Inc. Common Stock
$34.98
+0.64(+1.86%)
- O
- 34.36
- H
- 35.36
- L
- 34.25
- V
- 1.68M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.98
Period Return-38.13%
Period High$58.86
Period Low$31.33
Avg Daily Volume1.19M
Total Trading Days365
LINE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.36 | $35.36 | $34.25 | $34.98 | +$0.64 | +1.86% | 1,675,488 | $34.98 | $34.25 $35.36 |
| Oct 2, 2026 | $34.49 | $34.91 | $34.15 | $34.34 | +$0.37 | +1.09% | 957,111 | $34.48 | $34.15 $34.91 |
| Oct 1, 2026 | $34.20 | $34.57 | $33.50 | $33.97 | $-0.15 | -0.44% | 1,814,568 | $34.04 | $33.50 $34.57 |
| Sep 30, 2026 | $34.95 | $35.07 | $33.90 | $34.12 | $-0.95 | -2.71% | 836,928 | $34.17 | $33.90 $35.07 |
| Sep 29, 2026 | $35.24 | $35.53 | $34.76 | $35.07 | $-0.36 | -1.02% | 1,012,537 | $35.05 | $34.76 $35.53 |
| Sep 28, 2026 | $36.08 | $36.24 | $35.30 | $35.43 | $-0.72 | -1.99% | 1,318,661 | $35.55 | $35.30 $36.24 |
| Sep 25, 2026 | $36.00 | $37.00 | $35.37 | $36.15 | $-0.03 | -0.08% | 1,607,094 | $36.02 | $35.37 $37.00 |
| Sep 24, 2026 | $36.32 | $36.44 | $35.99 | $36.18 | $-0.14 | -0.39% | 1,023,360 | $36.22 | $35.99 $36.44 |
| Sep 23, 2026 | $37.28 | $37.36 | $36.22 | $36.32 | $-1.08 | -2.89% | 916,262 | $36.47 | $36.22 $37.36 |
| Sep 22, 2026 | $37.62 | $37.84 | $37.30 | $37.40 | $-0.12 | -0.32% | 761,069 | $37.46 | $37.30 $37.84 |
| Sep 21, 2026 | $37.14 | $37.63 | $36.75 | $37.52 | +$0.71 | +1.93% | 803,522 | $37.33 | $36.75 $37.63 |
| Sep 18, 2026 | $37.50 | $37.79 | $36.73 | $36.81 | $-1.13 | -2.98% | 1,155,274 | $36.93 | $36.73 $37.79 |
| Sep 17, 2026 | $38.20 | $39.00 | $37.71 | $37.94 | +$0.00 | +0.00% | 987,574 | $38.01 | $37.71 $39.00 |
| Sep 16, 2026 | $38.50 | $38.83 | $37.65 | $37.94 | $-0.55 | -1.42% | 684,293 | $38.20 | $37.65 $38.83 |
| Sep 15, 2026 | $38.80 | $39.01 | $38.22 | $38.49 | $-0.23 | -0.58% | 817,353 | $38.57 | $38.22 $39.01 |
| Sep 14, 2026 | $37.98 | $38.77 | $37.58 | $38.71 | +$0.96 | +2.54% | 975,435 | $38.50 | $37.58 $38.77 |
| Sep 11, 2026 | $37.40 | $37.95 | $37.09 | $37.75 | +$0.36 | +0.96% | 1,053,474 | $37.67 | $37.09 $37.95 |
| Sep 10, 2026 | $37.26 | $37.71 | $36.91 | $37.39 | $-0.20 | -0.53% | 997,071 | $37.42 | $36.91 $37.71 |
| Sep 9, 2026 | $38.61 | $38.81 | $37.48 | $37.59 | $-0.29 | -0.77% | 880,750 | $37.73 | $37.48 $38.81 |
| Sep 8, 2026 | $37.65 | $38.07 | $37.54 | $37.88 | $-0.29 | -0.76% | 681,392 | $37.86 | $37.54 $38.07 |
| Sep 4, 2026 | $37.97 | $38.75 | $37.88 | $38.17 | $-0.16 | -0.42% | 832,087 | $38.29 | $37.88 $38.75 |
| Sep 3, 2026 | $38.79 | $39.11 | $37.97 | $38.33 | $-0.45 | -1.16% | 1,024,511 | $38.43 | $37.97 $39.11 |
| Sep 2, 2026 | $39.63 | $39.63 | $38.67 | $38.78 | $-0.01 | -0.03% | 719,390 | $38.93 | $38.67 $39.63 |
| Sep 1, 2026 | $39.35 | $39.96 | $38.69 | $38.79 | $-0.46 | -1.17% | 695,152 | $39.17 | $38.69 $39.96 |
| Aug 31, 2026 | $39.21 | $39.53 | $38.41 | $39.25 | $-0.07 | -0.18% | 1,556,652 | $38.95 | $38.41 $39.53 |
| Aug 28, 2026 | $39.63 | $40.10 | $39.31 | $39.32 | $-0.23 | -0.58% | 565,947 | $39.42 | $39.31 $40.10 |
| Aug 27, 2026 | $40.22 | $40.87 | $39.55 | $39.55 | $-1.01 | -2.49% | 592,615 | $39.86 | $39.55 $40.87 |
| Aug 26, 2026 | $41.31 | $41.31 | $40.53 | $40.56 | $-0.68 | -1.65% | 498,018 | $40.71 | $40.53 $41.31 |
| Aug 25, 2026 | $41.41 | $41.41 | $40.31 | $41.24 | +$0.44 | +1.08% | 577,882 | $41.10 | $40.31 $41.41 |
| Aug 24, 2026 | $41.53 | $42.28 | $40.78 | $40.80 | $-0.81 | -1.95% | 844,462 | $41.27 | $40.78 $42.28 |