Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
40.12
-0.20 (-0.50%)
At close: Oct 28, 2025, 4:00 PM EDT
40.12
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 40.36 | 40.36 | 39.67 | 40.12 | 40.12 | -0.50% | 1,329,240 |
| Oct 27, 2025 | 40.34 | 40.62 | 39.76 | 40.32 | 40.32 | 0.98% | 1,226,747 |
| Oct 24, 2025 | 39.65 | 40.33 | 39.65 | 39.93 | 39.93 | 1.47% | 834,933 |
| Oct 23, 2025 | 39.32 | 39.74 | 39.27 | 39.35 | 39.35 | -0.18% | 893,638 |
| Oct 22, 2025 | 39.72 | 39.95 | 38.94 | 39.42 | 39.42 | -0.76% | 1,209,814 |
| Oct 21, 2025 | 38.99 | 39.80 | 38.95 | 39.72 | 39.72 | 1.85% | 1,105,582 |
| Oct 20, 2025 | 38.71 | 39.26 | 38.65 | 39.00 | 39.00 | 1.19% | 997,422 |
| Oct 17, 2025 | 38.06 | 38.68 | 38.04 | 38.54 | 38.54 | 1.31% | 1,120,943 |
| Oct 16, 2025 | 39.19 | 39.28 | 37.99 | 38.04 | 38.04 | -3.77% | 1,837,946 |
| Oct 15, 2025 | 40.38 | 40.51 | 39.19 | 39.53 | 39.53 | -1.79% | 1,190,372 |
| Oct 14, 2025 | 38.75 | 40.61 | 38.75 | 40.25 | 40.25 | 2.57% | 1,026,872 |
| Oct 13, 2025 | 38.82 | 39.52 | 38.72 | 39.24 | 39.24 | 3.15% | 1,280,787 |
| Oct 10, 2025 | 39.75 | 39.77 | 38.04 | 38.04 | 38.04 | -4.69% | 1,489,461 |
| Oct 9, 2025 | 40.35 | 40.64 | 39.59 | 39.91 | 39.44 | 0.08% | 1,119,706 |
| Oct 8, 2025 | 40.43 | 40.85 | 39.63 | 39.88 | 39.41 | -0.45% | 1,391,258 |
| Oct 7, 2025 | 40.46 | 40.82 | 40.02 | 40.06 | 39.59 | -0.47% | 1,331,306 |
| Oct 6, 2025 | 41.18 | 41.57 | 40.14 | 40.25 | 39.78 | -2.04% | 1,840,549 |
| Oct 3, 2025 | 40.50 | 41.09 | 40.41 | 41.09 | 40.61 | 1.83% | 1,689,799 |
| Oct 2, 2025 | 39.94 | 40.54 | 39.79 | 40.35 | 39.88 | 0.60% | 1,277,354 |
| Oct 1, 2025 | 39.99 | 40.33 | 39.78 | 40.11 | 39.64 | -0.55% | 1,476,652 |
| Sep 30, 2025 | 40.41 | 40.69 | 39.73 | 40.33 | 39.86 | -0.32% | 1,302,127 |
| Sep 29, 2025 | 40.74 | 40.74 | 39.84 | 40.46 | 39.99 | -0.52% | 1,879,746 |
| Sep 26, 2025 | 40.53 | 40.95 | 40.25 | 40.67 | 40.20 | 1.19% | 1,309,331 |
| Sep 25, 2025 | 40.39 | 40.98 | 40.04 | 40.19 | 39.72 | -1.40% | 1,282,049 |
| Sep 24, 2025 | 40.72 | 41.00 | 40.43 | 40.76 | 40.28 | 0.52% | 1,100,300 |
| Sep 23, 2025 | 40.94 | 41.75 | 40.53 | 40.55 | 40.08 | -1.17% | 2,657,954 |
| Sep 22, 2025 | 40.73 | 41.25 | 40.42 | 41.03 | 40.55 | -0.56% | 2,013,600 |
| Sep 19, 2025 | 41.32 | 41.35 | 40.42 | 41.26 | 40.78 | 3.67% | 5,562,094 |
| Sep 18, 2025 | 39.43 | 39.84 | 39.14 | 39.80 | 39.34 | 1.12% | 2,090,877 |
| Sep 17, 2025 | 39.68 | 40.24 | 39.21 | 39.36 | 38.90 | -0.20% | 2,445,120 |
| Sep 16, 2025 | 40.77 | 41.02 | 39.06 | 39.44 | 38.98 | -4.39% | 3,031,919 |
| Sep 15, 2025 | 42.04 | 42.04 | 41.07 | 41.25 | 40.77 | -2.14% | 1,531,373 |
| Sep 12, 2025 | 42.02 | 42.45 | 41.84 | 42.15 | 41.66 | - | 1,399,618 |
| Sep 11, 2025 | 41.52 | 42.21 | 41.22 | 42.15 | 41.66 | 1.44% | 1,731,425 |
| Sep 10, 2025 | 41.60 | 41.90 | 41.02 | 41.55 | 41.06 | -0.05% | 1,494,827 |
| Sep 9, 2025 | 42.08 | 42.26 | 41.44 | 41.57 | 41.08 | -0.26% | 1,977,411 |
| Sep 8, 2025 | 42.16 | 42.16 | 40.37 | 41.68 | 41.19 | -1.02% | 3,395,412 |
| Sep 5, 2025 | 43.35 | 43.48 | 42.00 | 42.11 | 41.62 | -2.57% | 1,700,304 |
| Sep 4, 2025 | 43.28 | 43.66 | 42.97 | 43.22 | 42.72 | -0.16% | 1,293,655 |
| Sep 3, 2025 | 42.44 | 43.30 | 42.44 | 43.29 | 42.78 | 1.45% | 2,494,021 |
| Sep 2, 2025 | 42.05 | 42.70 | 41.32 | 42.67 | 42.17 | -0.61% | 1,478,181 |
| Aug 29, 2025 | 42.82 | 43.12 | 42.68 | 42.93 | 42.43 | 0.37% | 1,414,952 |
| Aug 28, 2025 | 42.57 | 42.86 | 42.42 | 42.77 | 42.27 | 0.80% | 1,330,510 |
| Aug 27, 2025 | 42.29 | 42.92 | 42.29 | 42.43 | 41.93 | -0.42% | 1,596,505 |
| Aug 26, 2025 | 41.77 | 42.61 | 41.70 | 42.61 | 42.11 | 1.69% | 1,459,862 |
| Aug 25, 2025 | 41.73 | 42.20 | 41.72 | 41.90 | 41.41 | -0.10% | 1,446,721 |
| Aug 22, 2025 | 40.91 | 42.36 | 40.84 | 41.94 | 41.45 | 3.17% | 1,868,724 |
| Aug 21, 2025 | 40.66 | 41.02 | 40.53 | 40.65 | 40.18 | -0.56% | 1,023,739 |
| Aug 20, 2025 | 40.35 | 41.00 | 40.35 | 40.88 | 40.40 | 0.74% | 1,299,641 |
| Aug 19, 2025 | 40.25 | 40.96 | 40.20 | 40.58 | 40.11 | 0.97% | 1,422,092 |