Lincoln International, Inc. (LCLN)
NYSE: LCLN · Real-Time Price · USD
27.02
+0.87 (3.33%)
At close: Sep 11, 2026, 4:00 PM EDT
26.53
-0.49 (-1.81%)
After-hours: Sep 11, 2026, 7:00 PM EDT
Lincoln International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 802,343 |
| 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% | 621,954 |
| Sep 3, 2026 | 26.29 | 27.26 | 26.21 | 26.83 | 26.83 | 3.39% | 647,558 |
| 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% | 491,186 |
| Aug 31, 2026 | 24.73 | 25.59 | 24.73 | 25.24 | 25.17 | 1.04% | 262,807 |
| 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 |
| Jul 27, 2026 | 23.00 | 23.56 | 22.57 | 22.73 | 22.67 | 0.26% | 137,360 |
| Jul 24, 2026 | 22.47 | 22.79 | 21.90 | 22.67 | 22.61 | 0.40% | 159,188 |
| Jul 23, 2026 | 22.67 | 22.88 | 22.00 | 22.58 | 22.52 | -0.22% | 129,829 |
| Jul 22, 2026 | 23.12 | 23.68 | 22.27 | 22.63 | 22.57 | -1.99% | 176,932 |
| Jul 21, 2026 | 23.06 | 23.48 | 22.67 | 23.09 | 23.03 | 1.90% | 72,479 |
| Jul 20, 2026 | 22.06 | 23.23 | 21.57 | 22.66 | 22.60 | 2.91% | 357,977 |
| Jul 17, 2026 | 23.02 | 23.02 | 21.75 | 22.02 | 21.96 | -3.08% | 151,372 |
| Jul 16, 2026 | 22.86 | 23.32 | 22.22 | 22.72 | 22.66 | -0.96% | 349,022 |
| Jul 15, 2026 | 22.75 | 23.75 | 22.34 | 22.94 | 22.88 | 1.96% | 503,253 |
| Jul 14, 2026 | 22.22 | 23.11 | 21.86 | 22.50 | 22.44 | 0.67% | 1,521,076 |
| Jul 13, 2026 | 21.90 | 22.85 | 21.26 | 22.35 | 22.29 | 1.45% | 330,288 |
| Jul 10, 2026 | 22.00 | 22.07 | 21.64 | 22.03 | 21.97 | -0.27% | 182,849 |
| Jul 9, 2026 | 21.61 | 22.31 | 21.27 | 22.09 | 22.03 | 1.94% | 388,728 |
| Jul 8, 2026 | 22.36 | 22.65 | 21.17 | 21.67 | 21.61 | -3.47% | 516,793 |
| Jul 7, 2026 | 23.63 | 23.63 | 22.06 | 22.45 | 22.39 | -4.35% | 290,596 |
| Jul 6, 2026 | 24.71 | 25.20 | 23.39 | 23.47 | 23.40 | -4.67% | 354,589 |
| Jul 2, 2026 | 24.70 | 25.00 | 24.20 | 24.62 | 24.55 | 0.53% | 419,815 |