Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.67	41.47	39.80	40.72	40.72	4.81%	247
Feb 11, 2026	39.78	39.92	38.75	38.85	38.85	-0.36%	314
Feb 10, 2026	40.07	40.07	38.99	38.99	38.99	-3.08%	129
Feb 9, 2026	40.40	40.44	40.01	40.23	40.23	-	12
Feb 6, 2026	39.60	40.29	39.55	40.23	40.23	0.52%	149
Feb 5, 2026	40.78	40.78	39.68	40.02	40.02	-1.41%	32
Feb 4, 2026	41.00	41.17	40.59	40.59	40.59	-1.92%	32
Feb 3, 2026	43.03	43.03	41.38	41.39	41.39	-2.77%	101
Feb 2, 2026	41.57	42.66	41.55	42.57	42.57	1.82%	93
Jan 30, 2026	41.80	41.99	41.78	41.81	41.81	2.15%	170
Jan 29, 2026	41.44	41.77	40.89	40.93	40.93	-0.68%	782
Jan 28, 2026	41.16	41.33	41.08	41.21	41.21	1.06%	149
Jan 27, 2026	41.30	41.49	40.78	40.78	40.78	-0.27%	1,168
Jan 26, 2026	40.35	41.24	40.35	40.89	40.89	1.94%	53
Jan 23, 2026	41.80	41.80	40.11	40.11	40.11	-3.97%	26
Jan 22, 2026	41.53	41.77	41.53	41.77	41.77	1.14%	10
Jan 21, 2026	40.56	41.30	40.56	41.30	41.30	5.17%	26
Jan 20, 2026	40.73	40.79	39.11	39.27	39.27	-3.78%	504
Jan 16, 2026	41.24	41.24	40.81	40.81	40.81	-2.89%	381
Jan 15, 2026	42.03	42.03	42.03	42.03	42.03	0.19%	28
Jan 14, 2026	41.32	41.95	41.32	41.95	41.95	0.09%	73
Jan 13, 2026	42.09	42.31	41.84	41.91	41.91	-0.19%	74
Jan 12, 2026	42.88	42.88	41.99	41.99	41.99	-4.10%	453
Jan 9, 2026	44.11	44.46	43.46	43.79	43.34	-2.50%	184
Jan 8, 2026	45.18	45.19	44.85	44.91	44.45	-1.18%	282
Jan 7, 2026	45.48	45.73	45.41	45.45	44.98	-1.87%	140
Jan 6, 2026	46.45	46.45	46.31	46.31	45.84	-0.93%	5
Jan 5, 2026	45.18	46.75	45.18	46.75	46.27	5.64%	287
Jan 2, 2026	44.25	44.95	44.05	44.25	43.80	-0.50%	79
Dec 31, 2025	44.67	44.67	44.48	44.48	44.02	-1.48%	44
Dec 30, 2025	45.14	45.17	45.14	45.14	44.68	-0.43%	21
Dec 29, 2025	45.21	45.34	45.14	45.34	44.87	-1.43%	508
Dec 24, 2025	45.99	45.99	45.99	45.99	45.52	-0.06%	500
Dec 23, 2025	46.21	46.21	46.02	46.02	45.55	-0.81%	6
Dec 22, 2025	46.58	46.61	46.29	46.40	45.92	0.05%	552
Dec 19, 2025	45.52	46.37	45.52	46.37	45.89	0.11%	8
Dec 18, 2025	46.32	46.32	46.32	46.32	45.84	0.76%	2
Dec 16, 2025	45.97	45.97	44.73	45.97	45.50	2.02%	4
Dec 15, 2025	45.71	46.27	45.05	45.06	44.59	-0.76%	510
Dec 12, 2025	45.82	45.82	45.40	45.40	44.94	-1.91%	3
Dec 11, 2025	45.05	46.29	45.05	46.29	45.81	3.77%	155
Dec 10, 2025	43.89	44.61	43.84	44.61	44.15	1.96%	343
Dec 9, 2025	43.10	43.75	43.10	43.75	43.30	3.50%	12,037
Dec 8, 2025	42.56	42.64	42.27	42.27	41.84	-1.32%	15,643
Dec 5, 2025	42.90	43.03	42.70	42.84	42.40	0.26%	134
Dec 4, 2025	42.38	42.72	42.38	42.72	42.29	2.38%	24
Dec 3, 2025	41.34	41.73	41.34	41.73	41.30	1.73%	45
Dec 2, 2025	41.09	41.09	41.02	41.02	40.60	-0.34%	11
Dec 1, 2025	41.14	41.27	41.13	41.16	40.74	-0.32%	21
Nov 28, 2025	41.72	41.72	41.29	41.29	40.87	-1.15%	1,314