Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	40.50	40.99	40.50	40.70	-	1.98%	57,702
Nov 19, 2025	39.66	40.00	39.33	39.91	39.91	0.88%	982,576
Nov 18, 2025	38.75	39.86	38.60	39.56	39.56	0.48%	1,298,133
Nov 17, 2025	40.87	40.87	39.17	39.37	39.37	-4.07%	1,503,675
Nov 14, 2025	41.06	41.56	40.63	41.04	41.04	-0.10%	1,272,583
Nov 13, 2025	41.50	42.07	40.94	41.08	41.08	-1.75%	1,244,815
Nov 12, 2025	41.36	42.28	41.24	41.81	41.81	1.43%	1,528,130
Nov 11, 2025	40.96	41.61	40.96	41.22	41.22	0.37%	1,537,539
Nov 10, 2025	41.25	41.63	41.03	41.07	41.07	-0.19%	1,503,468
Nov 7, 2025	40.54	41.23	40.20	41.15	41.15	0.76%	1,504,415
Nov 6, 2025	41.93	42.76	40.39	40.84	40.84	0.12%	1,926,384
Nov 5, 2025	40.42	41.49	40.42	40.79	40.79	1.14%	1,882,341
Nov 4, 2025	40.22	40.76	39.90	40.33	40.33	-0.67%	1,679,203
Nov 3, 2025	41.31	41.59	40.12	40.60	40.60	-3.33%	2,417,293
Oct 31, 2025	40.94	42.13	40.52	42.00	42.00	3.22%	2,335,276
Oct 30, 2025	40.53	42.66	39.69	40.69	40.69	1.65%	2,539,758
Oct 29, 2025	39.95	40.66	39.60	40.03	40.03	-0.22%	1,425,616
Oct 28, 2025	40.36	40.36	39.67	40.12	40.12	-0.50%	1,329,393
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	39.46	0.08%	1,119,706
Oct 8, 2025	40.43	40.85	39.63	39.88	39.43	-0.45%	1,391,258
Oct 7, 2025	40.46	40.82	40.02	40.06	39.61	-0.47%	1,331,306
Oct 6, 2025	41.18	41.57	40.14	40.25	39.80	-2.04%	1,840,549
Oct 3, 2025	40.50	41.09	40.41	41.09	40.63	1.83%	1,689,799
Oct 2, 2025	39.94	40.54	39.79	40.35	39.90	0.60%	1,277,354
Oct 1, 2025	39.99	40.33	39.78	40.11	39.66	-0.55%	1,476,652
Sep 30, 2025	40.41	40.69	39.73	40.33	39.88	-0.32%	1,302,127
Sep 29, 2025	40.74	40.74	39.84	40.46	40.00	-0.52%	1,879,746
Sep 26, 2025	40.53	40.95	40.25	40.67	40.21	1.19%	1,309,331
Sep 25, 2025	40.39	40.98	40.04	40.19	39.74	-1.40%	1,282,049
Sep 24, 2025	40.72	41.00	40.43	40.76	40.30	0.52%	1,100,300
Sep 23, 2025	40.94	41.75	40.53	40.55	40.09	-1.17%	2,657,954
Sep 22, 2025	40.73	41.25	40.42	41.03	40.57	-0.56%	2,013,600
Sep 19, 2025	41.32	41.35	40.42	41.26	40.79	3.67%	5,562,094
Sep 18, 2025	39.43	39.84	39.14	39.80	39.35	1.12%	2,090,877
Sep 17, 2025	39.68	40.24	39.21	39.36	38.92	-0.20%	2,445,120
Sep 16, 2025	40.77	41.02	39.06	39.44	39.00	-4.39%	3,031,919
Sep 15, 2025	42.04	42.04	41.07	41.25	40.78	-2.14%	1,531,373
Sep 12, 2025	42.02	42.45	41.84	42.15	41.67	-	1,399,618