Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	40.46	40.57	40.46	40.57	40.57	0.30%	46
Aug 19, 2025	40.45	40.45	40.20	40.45	40.45	1.38%	12
Aug 18, 2025	40.10	40.10	39.90	39.90	39.90	-2.81%	276
Aug 15, 2025	41.07	41.12	41.05	41.05	41.05	0.44%	35
Aug 14, 2025	40.16	40.87	40.16	40.87	40.87	2.12%	527
Aug 13, 2025	40.00	40.43	39.70	40.02	40.02	4.85%	230
Aug 11, 2025	38.42	38.42	38.17	38.17	38.17	0.16%	31
Aug 8, 2025	38.26	38.43	37.84	38.11	38.11	-0.88%	28
Aug 7, 2025	38.92	38.92	38.45	38.45	38.45	-2.21%	8
Aug 6, 2025	39.02	39.68	39.02	39.32	39.32	2.13%	211
Aug 5, 2025	38.42	38.85	38.42	38.50	38.50	1.77%	31
Aug 4, 2025	37.99	37.99	37.35	37.83	37.83	3.67%	394
Aug 1, 2025	37.40	37.40	35.49	36.49	36.49	-2.96%	659
Jul 31, 2025	36.30	38.01	35.81	37.60	37.60	8.49%	1,078
Jul 30, 2025	34.66	34.66	34.66	34.66	34.66	-1.73%	36
Jul 29, 2025	35.26	35.36	35.26	35.27	35.27	1.26%	251
Jul 28, 2025	34.81	34.85	34.81	34.83	34.83	0.24%	1
Jul 25, 2025	34.80	34.80	34.65	34.75	34.75	-0.78%	133
Jul 24, 2025	34.70	35.04	34.70	35.02	35.02	-0.83%	17
Jul 23, 2025	34.70	35.33	34.70	35.31	35.31	2.31%	2,807
Jul 22, 2025	33.97	34.53	33.97	34.51	34.51	-0.16%	3,682
Jul 21, 2025	34.81	34.92	34.52	34.57	34.57	0.23%	905
Jul 18, 2025	34.49	34.49	34.49	34.49	34.49	1.02%	6
Jul 17, 2025	33.73	34.14	33.73	34.14	34.14	1.31%	8
Jul 16, 2025	33.88	33.88	33.41	33.70	33.70	0.19%	39
Jul 15, 2025	34.13	34.33	33.64	33.64	33.64	-2.39%	2,763
Jul 14, 2025	33.85	34.46	33.85	34.46	34.46	2.06%	20
Jul 11, 2025	33.76	33.76	33.76	33.76	33.76	-0.50%	32
Jul 10, 2025	34.24	34.24	33.84	33.94	33.94	-2.32%	3,899
Jul 9, 2025	35.04	35.30	34.52	34.74	34.29	-1.89%	11,095
Jul 8, 2025	34.71	35.44	34.71	35.41	34.95	2.22%	72
Jul 7, 2025	34.60	34.84	34.60	34.64	34.19	-1.23%	30
Jul 3, 2025	35.46	35.46	34.94	35.07	34.62	1.10%	6
Jul 2, 2025	34.82	35.11	34.44	34.69	34.24	-0.16%	859
Jul 1, 2025	34.60	34.75	34.40	34.75	34.30	-0.21%	504
Jun 30, 2025	34.60	34.82	34.60	34.82	34.37	0.18%	36
Jun 27, 2025	34.76	34.76	34.71	34.76	34.31	1.46%	112
Jun 26, 2025	33.48	34.26	33.48	34.26	33.82	3.66%	330
Jun 25, 2025	32.94	33.05	32.94	33.05	32.62	-0.30%	205
Jun 24, 2025	33.39	33.39	33.15	33.15	32.72	1.76%	8
Jun 23, 2025	32.65	32.65	32.17	32.58	32.15	-2.12%	68
Jun 20, 2025	33.28	33.28	33.28	33.28	32.85	-0.63%	17
Jun 18, 2025	33.29	33.49	33.29	33.49	33.06	1.73%	5
Jun 17, 2025	32.92	32.92	32.92	32.92	32.49	-1.38%	1
Jun 16, 2025	33.38	33.38	33.38	33.38	32.95	1.95%	10
Jun 13, 2025	32.75	32.75	32.72	32.74	32.32	-0.79%	5
Jun 12, 2025	33.00	33.00	33.00	33.00	32.57	-1.11%	5
Jun 11, 2025	33.56	33.84	33.37	33.37	32.94	-0.13%	269
Jun 10, 2025	33.41	33.41	33.41	33.41	32.98	-0.02%	257
Jun 9, 2025	33.70	33.80	33.29	33.42	32.99	0.03%	76