Lincoln National Corporation (LNC)

Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.80	34.03	33.31	33.81	33.81	0.63%	6,949,309
Mar 19, 2026	33.62	34.21	33.21	33.60	33.60	-0.53%	2,183,431
Mar 18, 2026	34.19	34.91	33.78	33.78	33.78	-2.20%	2,824,185
Mar 17, 2026	33.98	34.69	33.76	34.54	34.54	3.29%	2,228,577
Mar 16, 2026	33.05	33.71	32.87	33.44	33.44	2.55%	2,364,835
Mar 13, 2026	33.00	33.06	32.47	32.61	32.61	0.06%	1,708,800
Mar 12, 2026	32.50	32.88	32.22	32.59	32.59	-1.75%	2,632,441
Mar 11, 2026	33.52	33.72	32.53	33.17	33.17	-1.51%	2,685,536
Mar 10, 2026	34.13	34.47	33.21	33.68	33.68	-0.94%	1,970,787
Mar 9, 2026	33.05	34.24	32.44	34.00	34.00	-0.12%	2,704,417
Mar 6, 2026	34.14	34.18	33.13	34.04	34.04	-3.10%	1,954,257
Mar 5, 2026	34.75	35.28	34.42	35.13	35.13	0.14%	2,081,841
Mar 4, 2026	34.00	35.23	33.94	35.08	35.08	2.93%	2,731,312
Mar 3, 2026	33.00	34.43	32.18	34.08	34.08	-1.22%	3,343,412
Mar 2, 2026	33.70	34.83	33.59	34.50	34.50	0.58%	2,825,390
Feb 27, 2026	36.09	36.45	33.80	34.30	34.30	-6.97%	5,210,656
Feb 26, 2026	36.20	37.05	35.96	36.87	36.87	2.39%	3,114,329
Feb 25, 2026	36.63	36.92	35.28	36.01	36.01	1.07%	3,877,566
Feb 24, 2026	35.55	36.39	34.61	35.63	35.63	-0.17%	4,137,864
Feb 23, 2026	39.57	39.75	35.57	35.69	35.69	-10.55%	5,261,597
Feb 20, 2026	39.95	40.19	39.47	39.90	39.90	-0.50%	2,036,973
Feb 19, 2026	41.38	41.48	39.70	40.10	40.10	-4.16%	1,672,802
Feb 18, 2026	41.64	41.98	41.22	41.84	41.84	0.65%	1,501,902
Feb 17, 2026	41.61	42.25	41.10	41.57	41.57	1.69%	2,062,753
Feb 13, 2026	40.39	41.49	39.65	40.88	40.88	0.52%	2,507,487
Feb 12, 2026	41.34	41.92	39.85	40.67	40.67	5.64%	3,613,384
Feb 11, 2026	39.72	40.00	38.38	38.50	38.50	-2.11%	2,201,889
Feb 10, 2026	39.56	40.02	38.99	39.33	39.33	-0.91%	2,346,393
Feb 9, 2026	40.01	40.44	39.53	39.69	39.69	-1.54%	1,468,406
Feb 6, 2026	39.67	40.56	39.65	40.31	40.31	2.70%	2,079,634
Feb 5, 2026	40.31	41.08	39.14	39.25	39.25	-3.44%	2,948,213
Feb 4, 2026	40.80	41.26	40.05	40.65	40.65	-0.15%	2,566,826
Feb 3, 2026	42.37	43.06	40.65	40.71	40.71	-3.99%	2,070,171
Feb 2, 2026	41.57	42.69	41.57	42.40	42.40	1.90%	1,549,916
Jan 30, 2026	41.47	42.12	41.47	41.61	41.61	-0.07%	1,677,536
Jan 29, 2026	41.37	41.78	40.73	41.64	41.64	1.78%	1,523,566
Jan 28, 2026	40.83	41.61	40.75	40.91	40.91	0.10%	1,322,109
Jan 27, 2026	41.30	41.49	40.68	40.87	40.87	-0.80%	963,640
Jan 26, 2026	40.51	41.34	40.50	41.20	41.20	2.11%	1,386,129
Jan 23, 2026	40.89	41.11	40.04	40.35	40.35	-2.23%	1,128,001
Jan 22, 2026	41.29	42.08	41.03	41.27	41.27	0.54%	1,707,234
Jan 21, 2026	39.90	41.48	39.77	41.05	41.05	3.27%	2,063,817
Jan 20, 2026	40.27	40.78	39.07	39.75	39.75	-2.81%	2,126,779
Jan 16, 2026	41.30	41.46	40.72	40.90	40.90	-1.49%	1,913,212
Jan 15, 2026	41.84	42.17	41.46	41.52	41.52	-0.65%	1,303,745
Jan 14, 2026	41.36	42.23	41.26	41.79	41.79	1.41%	1,563,110
Jan 13, 2026	41.99	42.32	40.89	41.21	41.21	-1.60%	2,034,530
Jan 12, 2026	42.88	43.05	41.72	41.88	41.88	-4.34%	2,176,149
Jan 9, 2026	44.11	44.42	43.42	43.78	43.33	-0.86%	1,641,466
Jan 8, 2026	44.56	45.39	44.14	44.16	43.71	-1.16%	1,817,377

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.