Lincoln National Corporation (LNC)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.