Lincoln International, Inc. (LCLN)
NYSE: LCLN · Real-Time Price · USD
23.94
-0.16 (-0.66%)
At close: Oct 6, 2026, 4:00 PM EDT
23.90
-0.04 (-0.17%)
After-hours: Oct 6, 2026, 7:30 PM EDT
Lincoln International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 24.36 | 24.51 | 23.83 | 23.94 | 23.94 | -0.66% | 284,935 |
| Oct 5, 2026 | 23.43 | 24.48 | 22.61 | 24.10 | 24.10 | 2.21% | 454,834 |
| Oct 2, 2026 | 23.87 | 24.42 | 23.57 | 23.58 | 23.58 | 0.73% | 812,741 |
| Oct 1, 2026 | 23.36 | 24.19 | 23.00 | 23.41 | 23.41 | 1.39% | 626,909 |
| Sep 30, 2026 | 23.51 | 23.55 | 22.90 | 23.09 | 23.09 | -0.99% | 811,809 |
| Sep 29, 2026 | 23.02 | 23.55 | 22.99 | 23.32 | 23.32 | 1.39% | 748,337 |
| Sep 28, 2026 | 23.25 | 23.38 | 22.80 | 23.00 | 23.00 | -1.58% | 544,927 |
| Sep 25, 2026 | 22.98 | 23.47 | 22.82 | 23.37 | 23.37 | 0.99% | 401,705 |
| Sep 24, 2026 | 23.88 | 23.88 | 22.98 | 23.14 | 23.14 | -3.38% | 547,760 |
| Sep 23, 2026 | 23.76 | 24.58 | 23.54 | 23.95 | 23.95 | -0.33% | 488,922 |
| Sep 22, 2026 | 25.01 | 25.14 | 23.06 | 24.03 | 24.03 | -2.63% | 827,028 |
| Sep 21, 2026 | 25.54 | 26.24 | 24.50 | 24.68 | 24.68 | -5.48% | 831,622 |
| Sep 18, 2026 | 25.64 | 26.57 | 25.40 | 26.11 | 26.11 | 0.77% | 6,019,164 |
| Sep 17, 2026 | 26.05 | 27.44 | 25.85 | 25.91 | 25.91 | - | 740,894 |
| Sep 16, 2026 | 26.45 | 26.98 | 25.19 | 25.91 | 25.91 | -1.93% | 669,374 |
| Sep 15, 2026 | 26.73 | 27.02 | 26.18 | 26.42 | 26.42 | -1.45% | 522,595 |
| Sep 14, 2026 | 26.62 | 27.02 | 26.39 | 26.81 | 26.81 | 1.06% | 712,137 |
| Sep 11, 2026 | 26.50 | 27.43 | 26.25 | 26.53 | 26.53 | 1.45% | 880,431 |
| Sep 10, 2026 | 26.17 | 26.67 | 25.91 | 26.15 | 26.15 | -0.61% | 802,344 |
| Sep 9, 2026 | 26.84 | 26.84 | 25.88 | 26.31 | 26.31 | -2.19% | 401,792 |
| Sep 8, 2026 | 27.42 | 27.55 | 26.48 | 26.90 | 26.90 | -1.07% | 411,474 |
| Sep 4, 2026 | 26.54 | 27.55 | 26.31 | 27.19 | 27.19 | 1.34% | 621,956 |
| Sep 3, 2026 | 26.29 | 27.26 | 26.21 | 26.83 | 26.83 | 3.39% | 647,561 |
| Sep 2, 2026 | 24.91 | 25.99 | 24.56 | 25.95 | 25.95 | 4.43% | 511,589 |
| Sep 1, 2026 | 25.10 | 25.23 | 24.48 | 24.85 | 24.85 | -1.27% | 491,508 |
| Aug 31, 2026 | 24.73 | 25.59 | 24.73 | 25.24 | 25.17 | 1.04% | 263,156 |
| Aug 28, 2026 | 25.11 | 25.85 | 24.88 | 24.98 | 24.91 | -0.32% | 280,035 |
| Aug 27, 2026 | 25.02 | 25.33 | 24.37 | 25.06 | 24.99 | -0.44% | 634,596 |
| Aug 26, 2026 | 23.70 | 25.25 | 23.66 | 25.17 | 25.10 | 5.89% | 527,739 |
| Aug 25, 2026 | 23.53 | 23.77 | 23.25 | 23.77 | 23.70 | 1.49% | 358,764 |
| Aug 24, 2026 | 23.60 | 24.31 | 23.20 | 23.42 | 23.36 | -1.64% | 386,150 |
| Aug 21, 2026 | 23.57 | 23.97 | 23.01 | 23.81 | 23.74 | 2.10% | 420,237 |
| Aug 20, 2026 | 24.11 | 24.37 | 23.15 | 23.32 | 23.26 | -3.40% | 278,310 |
| Aug 19, 2026 | 24.21 | 24.63 | 23.82 | 24.14 | 24.07 | 0.75% | 319,651 |
| Aug 18, 2026 | 25.20 | 25.20 | 23.83 | 23.96 | 23.89 | -4.08% | 236,344 |
| Aug 17, 2026 | 25.50 | 25.97 | 24.72 | 24.98 | 24.91 | -2.38% | 249,920 |
| Aug 14, 2026 | 25.72 | 26.00 | 25.18 | 25.59 | 25.52 | -0.16% | 261,100 |
| Aug 13, 2026 | 24.92 | 25.78 | 24.79 | 25.63 | 25.56 | 2.32% | 322,705 |
| Aug 12, 2026 | 24.69 | 25.22 | 24.26 | 25.05 | 24.98 | 2.83% | 440,980 |
| Aug 11, 2026 | 24.20 | 24.87 | 23.51 | 24.36 | 24.29 | 0.54% | 387,881 |
| Aug 10, 2026 | 24.50 | 25.54 | 23.96 | 24.23 | 24.16 | -1.30% | 500,202 |
| Aug 7, 2026 | 23.52 | 24.99 | 23.52 | 24.55 | 24.48 | 4.87% | 445,017 |
| Aug 6, 2026 | 22.53 | 24.23 | 21.10 | 23.41 | 23.35 | 12.76% | 918,000 |
| Aug 5, 2026 | 20.72 | 20.84 | 20.09 | 20.76 | 20.70 | 1.62% | 405,708 |
| Aug 4, 2026 | 20.19 | 20.95 | 20.19 | 20.43 | 20.37 | -0.05% | 353,727 |
| Aug 3, 2026 | 21.19 | 21.45 | 20.05 | 20.44 | 20.38 | -1.73% | 302,357 |
| Jul 31, 2026 | 20.69 | 21.12 | 20.14 | 20.80 | 20.74 | 1.76% | 523,493 |
| Jul 30, 2026 | 21.80 | 21.89 | 20.10 | 20.44 | 20.38 | -7.05% | 1,005,533 |
| Jul 29, 2026 | 22.44 | 22.51 | 21.64 | 21.99 | 21.93 | -3.34% | 207,037 |
| Jul 28, 2026 | 22.99 | 23.01 | 21.91 | 22.75 | 22.69 | 0.09% | 169,707 |