Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	40.43	40.85	39.93	39.94	-	-0.30%	545,921
Oct 7, 2025	40.46	40.82	40.02	40.06	40.06	-0.47%	1,331,306
Oct 6, 2025	41.18	41.57	40.14	40.25	40.25	-2.04%	1,840,549
Oct 3, 2025	40.50	41.09	40.41	41.09	41.09	1.83%	1,689,799
Oct 2, 2025	39.94	40.54	39.79	40.35	40.35	0.60%	1,277,354
Oct 1, 2025	39.99	40.33	39.78	40.11	40.11	-0.55%	1,476,652
Sep 30, 2025	40.41	40.69	39.73	40.33	40.33	-0.32%	1,302,127
Sep 29, 2025	40.74	40.74	39.84	40.46	40.46	-0.52%	1,879,746
Sep 26, 2025	40.53	40.95	40.25	40.67	40.67	1.19%	1,309,331
Sep 25, 2025	40.39	40.98	40.04	40.19	40.19	-1.40%	1,282,049
Sep 24, 2025	40.72	41.00	40.43	40.76	40.76	0.52%	1,100,300
Sep 23, 2025	40.94	41.75	40.53	40.55	40.55	-1.17%	2,657,954
Sep 22, 2025	40.73	41.25	40.42	41.03	41.03	-0.56%	2,013,600
Sep 19, 2025	41.32	41.35	40.42	41.26	41.26	3.67%	5,562,094
Sep 18, 2025	39.43	39.84	39.14	39.80	39.80	1.12%	2,090,877
Sep 17, 2025	39.68	40.24	39.21	39.36	39.36	-0.20%	2,445,120
Sep 16, 2025	40.77	41.02	39.06	39.44	39.44	-4.39%	3,031,919
Sep 15, 2025	42.04	42.04	41.07	41.25	41.25	-2.14%	1,531,373
Sep 12, 2025	42.02	42.45	41.84	42.15	42.15	-	1,399,618
Sep 11, 2025	41.52	42.21	41.22	42.15	42.15	1.44%	1,731,425
Sep 10, 2025	41.60	41.90	41.02	41.55	41.55	-0.05%	1,494,827
Sep 9, 2025	42.08	42.26	41.44	41.57	41.57	-0.26%	1,977,411
Sep 8, 2025	42.16	42.16	40.37	41.68	41.68	-1.02%	3,395,412
Sep 5, 2025	43.35	43.48	42.00	42.11	42.11	-2.57%	1,700,304
Sep 4, 2025	43.28	43.66	42.97	43.22	43.22	-0.16%	1,293,655
Sep 3, 2025	42.44	43.30	42.44	43.29	43.29	1.45%	2,494,021
Sep 2, 2025	42.05	42.70	41.32	42.67	42.67	-0.61%	1,478,181
Aug 29, 2025	42.82	43.12	42.68	42.93	42.93	0.37%	1,414,952
Aug 28, 2025	42.57	42.86	42.42	42.77	42.77	0.80%	1,330,510
Aug 27, 2025	42.29	42.92	42.29	42.43	42.43	-0.42%	1,596,505
Aug 26, 2025	41.77	42.61	41.70	42.61	42.61	1.69%	1,459,862
Aug 25, 2025	41.73	42.20	41.72	41.90	41.90	-0.10%	1,446,721
Aug 22, 2025	40.91	42.36	40.84	41.94	41.94	3.17%	1,868,724
Aug 21, 2025	40.66	41.02	40.53	40.65	40.65	-0.56%	1,023,739
Aug 20, 2025	40.35	41.00	40.35	40.88	40.88	0.74%	1,299,641
Aug 19, 2025	40.25	40.96	40.20	40.58	40.58	0.97%	1,422,092
Aug 18, 2025	40.27	40.35	39.75	40.19	40.19	-0.94%	1,515,594
Aug 15, 2025	41.00	41.09	40.51	40.57	40.57	-1.00%	1,620,939
Aug 14, 2025	40.24	40.99	40.02	40.98	40.98	0.91%	1,740,073
Aug 13, 2025	39.85	40.67	39.65	40.61	40.61	2.29%	2,014,806
Aug 12, 2025	38.66	39.80	38.51	39.70	39.70	3.87%	1,709,442
Aug 11, 2025	38.25	38.50	37.99	38.22	38.22	0.16%	1,853,133
Aug 8, 2025	38.38	38.64	37.84	38.16	38.16	-0.26%	2,578,951
Aug 7, 2025	39.52	39.72	38.03	38.26	38.26	-2.99%	1,880,941
Aug 6, 2025	38.98	39.73	38.81	39.44	39.44	1.70%	2,782,042
Aug 5, 2025	38.47	38.92	38.02	38.78	38.78	2.27%	2,568,489
Aug 4, 2025	37.43	38.01	36.88	37.92	37.92	2.85%	2,454,743
Aug 1, 2025	37.28	37.39	35.21	36.87	36.87	-3.25%	3,188,487
Jul 31, 2025	35.75	38.19	35.54	38.11	38.11	11.43%	6,386,323
Jul 30, 2025	34.75	35.00	33.92	34.20	34.20	-2.40%	3,254,104