Skip to main content
logo
Lincoln International, Inc. (LCLN)
NYSE: LCLN · Real-Time Price · USD
23.81
+0.49 (2.10%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Lincoln International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.5723.9723.0123.8123.812.10%420,237
Aug 20, 202624.1124.3723.1523.3223.32-3.40%278,285
Aug 19, 202624.2124.6323.8224.1424.140.75%319,651
Aug 18, 202625.2025.2023.8323.9623.96-4.08%236,343
Aug 17, 202625.5025.9724.7224.9824.98-2.38%249,870
Aug 14, 202625.7226.0025.1825.5925.59-0.16%261,099
Aug 13, 202624.9225.7824.7925.6325.632.32%322,680
Aug 12, 202624.6925.2224.2625.0525.052.83%440,955
Aug 11, 202624.2024.8723.5124.3624.360.54%387,766
Aug 10, 202624.5025.5423.9624.2324.23-1.30%500,196
Aug 7, 202623.5224.9923.5224.5524.554.87%444,842
Aug 6, 202622.5324.2321.1023.4123.4112.76%878,111
Aug 5, 202620.7220.8420.0920.7620.761.62%405,013
Aug 4, 202620.1920.9520.1920.4320.43-0.05%353,427
Aug 3, 202621.1921.4520.0520.4420.44-1.73%302,357
Jul 31, 202620.6921.1220.1420.8020.801.76%523,485
Jul 30, 202621.8021.8920.1020.4420.44-7.05%1,005,494
Jul 29, 202622.4422.5121.6421.9921.99-3.34%207,037
Jul 28, 202622.9923.0121.9122.7522.750.09%169,707
Jul 27, 202623.0023.5622.5722.7322.730.26%137,360
Jul 24, 202622.4722.7921.9022.6722.670.40%159,188
Jul 23, 202622.6722.8822.0022.5822.58-0.22%129,829
Jul 22, 202623.1223.6822.2722.6322.63-1.99%176,932
Jul 21, 202623.0623.4822.6723.0923.091.90%72,477
Jul 20, 202622.0623.2321.5722.6622.662.91%357,977
Jul 17, 202623.0223.0221.7522.0222.02-3.08%151,372
Jul 16, 202622.8623.3222.2222.7222.72-0.96%349,022
Jul 15, 202622.7523.7522.3422.9422.941.96%502,318
Jul 14, 202622.2223.1121.8622.5022.500.67%1,521,076
Jul 13, 202621.9022.8521.2622.3522.351.45%330,288
Jul 10, 202622.0022.0721.6422.0322.03-0.27%182,849
Jul 9, 202621.6122.3121.2722.0922.091.94%388,728
Jul 8, 202622.3622.6521.1721.6721.67-3.47%516,786
Jul 7, 202623.6323.6322.0622.4522.45-4.35%290,596
Jul 6, 202624.7125.2023.3923.4723.47-4.67%199,590
Jul 2, 202624.7025.0024.2024.6224.620.53%419,815
Jul 1, 202623.9524.6723.9224.4924.492.60%741,588
Jun 30, 202624.0124.7423.6823.8723.87-1.69%843,320
Jun 29, 202624.3224.7423.2924.2824.28-1.22%800,588
Jun 26, 202622.8324.9622.7524.5824.586.87%754,256
Jun 25, 202623.3323.5222.1323.0023.00-0.09%232,883
Jun 24, 202623.8123.8622.5023.0223.02-2.29%193,978
Jun 23, 202623.8824.6323.3423.5623.56-1.34%185,861
Jun 22, 202623.9924.1523.1423.8823.880.59%110,170
Jun 18, 202624.3324.6323.3523.7423.740.17%191,491
Jun 17, 202623.1224.2923.1223.7023.701.41%196,122
Jun 16, 202623.4524.3123.0423.3723.370.21%184,716
Jun 15, 202624.2225.2422.8123.3223.32-6.12%396,617
Jun 12, 202624.4525.3023.4724.8424.841.51%449,847
Jun 11, 202624.1724.7623.4524.4724.472.26%241,667