Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.52	34.52	34.52	34.52	34.52	1.50%	-
Jan 29, 2026	34.01	34.01	34.01	34.01	34.01	0.24%	-
Jan 28, 2026	33.93	33.93	33.93	33.93	33.93	-1.96%	-
Jan 27, 2026	34.61	34.61	34.61	34.61	34.61	2.28%	-
Jan 26, 2026	33.84	33.84	33.84	33.84	33.84	-0.94%	-
Jan 23, 2026	34.98	34.98	34.16	34.16	34.16	-2.23%	220
Jan 22, 2026	34.94	34.94	34.94	34.94	34.94	3.34%	-
Jan 21, 2026	33.81	33.81	33.81	33.81	33.81	-1.63%	-
Jan 20, 2026	34.10	34.37	34.10	34.37	34.37	-0.84%	33
Jan 19, 2026	34.66	34.66	34.66	34.66	34.66	-2.72%	-
Jan 16, 2026	35.63	35.63	35.63	35.63	35.63	0.25%	-
Jan 15, 2026	35.54	35.54	35.54	35.54	35.54	1.31%	-
Jan 14, 2026	35.08	35.08	35.08	35.08	35.08	-1.18%	-
Jan 13, 2026	35.50	35.50	35.50	35.50	35.50	-3.32%	-
Jan 12, 2026	36.72	36.72	36.72	36.72	36.72	-2.26%	-
Jan 9, 2026	37.57	37.57	37.57	37.57	37.18	-0.87%	-
Jan 8, 2026	37.90	37.90	37.90	37.90	37.51	-4.27%	-
Jan 7, 2026	39.59	39.59	39.59	39.59	39.18	0.94%	-
Jan 6, 2026	39.22	39.22	39.22	39.22	38.82	2.22%	-
Jan 5, 2026	38.37	38.37	38.37	38.37	37.97	1.11%	-
Jan 2, 2026	37.95	37.95	37.95	37.95	37.56	-1.17%	-
Dec 30, 2025	38.40	38.40	38.40	38.40	38.00	-0.54%	-
Dec 29, 2025	38.61	38.61	38.61	38.61	38.21	-0.82%	-
Dec 23, 2025	38.93	38.93	38.93	38.93	38.53	-1.07%	-
Dec 22, 2025	39.35	39.35	39.35	39.35	38.94	1.57%	-
Dec 19, 2025	38.74	38.74	38.74	38.74	38.34	0.89%	-
Dec 18, 2025	38.40	38.40	38.40	38.40	38.00	-0.18%	-
Dec 17, 2025	38.47	38.47	38.47	38.47	38.07	0.97%	-
Dec 16, 2025	38.10	38.10	38.10	38.10	37.71	-0.50%	-
Dec 15, 2025	38.29	38.29	38.29	38.29	37.90	-2.30%	-
Dec 12, 2025	39.19	39.19	39.19	39.19	38.79	1.58%	-
Dec 11, 2025	38.08	38.58	38.08	38.58	38.18	4.67%	157
Dec 10, 2025	36.86	36.86	36.86	36.86	36.48	0.41%	-
Dec 9, 2025	36.71	36.71	36.71	36.71	36.33	0.69%	-
Dec 8, 2025	36.46	36.46	36.46	36.46	36.08	0.41%	-
Dec 5, 2025	36.31	36.31	36.31	36.31	35.94	0.53%	-
Dec 4, 2025	35.81	36.12	35.81	36.12	35.75	3.41%	60
Dec 3, 2025	34.93	34.93	34.93	34.93	34.57	0.34%	-
Dec 2, 2025	34.81	34.81	34.81	34.81	34.45	-1.58%	-
Dec 1, 2025	35.08	35.37	35.08	35.37	35.01	-0.59%	29
Nov 28, 2025	35.58	35.58	35.58	35.58	35.21	0.51%	-
Nov 27, 2025	35.40	35.40	35.40	35.40	35.04	0.25%	-
Nov 26, 2025	35.31	35.31	35.31	35.31	34.95	1.61%	-
Nov 25, 2025	34.75	34.75	34.75	34.75	34.39	0.29%	-
Nov 24, 2025	34.65	34.65	34.65	34.65	34.29	1.91%	-
Nov 21, 2025	34.00	34.00	34.00	34.00	33.65	-2.72%	-
Nov 20, 2025	34.95	34.95	34.95	34.95	34.59	2.82%	-
Nov 19, 2025	33.99	33.99	33.99	33.99	33.64	1.40%	-
Nov 18, 2025	33.52	33.52	33.52	33.52	33.17	-1.82%	-
Nov 17, 2025	35.36	35.36	34.14	34.14	33.79	-2.65%	40