Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
36.87
-1.24 (-3.25%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 37.28 | 37.39 | 35.21 | 36.87 | 36.87 | -3.25% | 3,148,777 |
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 |
Jul 29, 2025 | 35.38 | 35.55 | 35.00 | 35.04 | 35.04 | -0.09% | 2,830,838 |
Jul 28, 2025 | 34.93 | 35.12 | 34.72 | 35.07 | 35.07 | 0.69% | 1,603,210 |
Jul 25, 2025 | 34.80 | 34.89 | 34.38 | 34.83 | 34.83 | 0.32% | 1,154,290 |
Jul 24, 2025 | 35.11 | 35.31 | 34.65 | 34.72 | 34.72 | -1.53% | 1,216,541 |
Jul 23, 2025 | 34.92 | 35.40 | 34.76 | 35.26 | 35.26 | 2.20% | 1,497,208 |
Jul 22, 2025 | 34.16 | 34.64 | 34.00 | 34.50 | 34.50 | 1.11% | 1,511,473 |
Jul 21, 2025 | 34.73 | 34.89 | 34.08 | 34.12 | 34.12 | -1.24% | 1,886,176 |
Jul 18, 2025 | 34.70 | 34.70 | 34.20 | 34.55 | 34.55 | 0.20% | 1,589,312 |
Jul 17, 2025 | 33.36 | 34.62 | 33.30 | 34.48 | 34.48 | 2.47% | 1,932,960 |
Jul 16, 2025 | 33.59 | 33.90 | 33.05 | 33.65 | 33.65 | 0.84% | 2,309,334 |
Jul 15, 2025 | 34.45 | 34.64 | 33.37 | 33.37 | 33.37 | -3.81% | 2,166,335 |
Jul 14, 2025 | 33.90 | 34.71 | 33.85 | 34.69 | 34.69 | 1.82% | 1,580,096 |
Jul 11, 2025 | 33.82 | 34.33 | 33.57 | 34.07 | 34.07 | -0.53% | 1,463,403 |
Jul 10, 2025 | 34.18 | 34.27 | 33.68 | 34.25 | 34.25 | -0.49% | 2,015,048 |
Jul 9, 2025 | 35.30 | 35.38 | 34.37 | 34.42 | 33.97 | -1.60% | 1,996,776 |
Jul 8, 2025 | 34.50 | 35.49 | 34.31 | 34.98 | 34.53 | 2.04% | 2,805,384 |
Jul 7, 2025 | 34.65 | 35.14 | 34.06 | 34.28 | 33.84 | -1.41% | 2,119,745 |
Jul 3, 2025 | 35.24 | 35.54 | 34.68 | 34.77 | 34.32 | -0.57% | 1,306,497 |
Jul 2, 2025 | 35.11 | 35.11 | 34.38 | 34.97 | 34.52 | 0.29% | 1,935,473 |
Jul 1, 2025 | 34.40 | 35.24 | 34.33 | 34.87 | 34.42 | 0.78% | 1,838,918 |
Jun 30, 2025 | 34.80 | 34.95 | 34.48 | 34.60 | 34.15 | 0.09% | 2,136,639 |
Jun 27, 2025 | 34.80 | 34.92 | 34.27 | 34.57 | 34.12 | 0.14% | 3,148,873 |
Jun 26, 2025 | 33.05 | 34.55 | 33.00 | 34.52 | 34.07 | 4.83% | 2,377,888 |
Jun 25, 2025 | 33.20 | 33.30 | 32.68 | 32.93 | 32.50 | -0.66% | 2,025,389 |
Jun 24, 2025 | 33.24 | 33.56 | 32.99 | 33.15 | 32.72 | 1.01% | 2,446,750 |
Jun 23, 2025 | 32.84 | 32.97 | 31.69 | 32.82 | 32.39 | -0.58% | 2,467,822 |
Jun 20, 2025 | 33.42 | 33.65 | 32.97 | 33.01 | 32.58 | -0.48% | 2,657,350 |
Jun 18, 2025 | 32.80 | 33.56 | 32.75 | 33.17 | 32.74 | 0.94% | 2,339,339 |
Jun 17, 2025 | 32.79 | 33.10 | 32.61 | 32.86 | 32.43 | -0.73% | 2,577,464 |
Jun 16, 2025 | 32.89 | 33.56 | 32.81 | 33.10 | 32.67 | 1.94% | 1,584,905 |
Jun 13, 2025 | 32.58 | 33.01 | 32.25 | 32.47 | 32.05 | -1.99% | 1,180,161 |
Jun 12, 2025 | 32.59 | 33.14 | 32.29 | 33.13 | 32.70 | 0.21% | 953,347 |
Jun 11, 2025 | 33.41 | 33.88 | 32.97 | 33.06 | 32.63 | -0.78% | 1,155,075 |
Jun 10, 2025 | 33.33 | 33.45 | 33.07 | 33.32 | 32.89 | -0.39% | 1,026,281 |
Jun 9, 2025 | 33.68 | 33.70 | 33.27 | 33.45 | 33.02 | 0.12% | 1,099,363 |
Jun 6, 2025 | 33.55 | 33.70 | 33.19 | 33.41 | 32.98 | 1.83% | 1,091,608 |
Jun 5, 2025 | 32.66 | 33.18 | 32.30 | 32.81 | 32.39 | 0.40% | 1,079,729 |
Jun 4, 2025 | 33.27 | 33.67 | 32.67 | 32.68 | 32.26 | -1.66% | 1,502,974 |
Jun 3, 2025 | 32.89 | 33.56 | 32.45 | 33.23 | 32.80 | 1.03% | 2,092,160 |
Jun 2, 2025 | 33.00 | 33.07 | 32.32 | 32.89 | 32.46 | -0.75% | 1,207,920 |
May 30, 2025 | 33.12 | 33.30 | 32.62 | 33.14 | 32.71 | -0.42% | 1,556,123 |
May 29, 2025 | 33.18 | 33.31 | 32.71 | 33.28 | 32.85 | 1.19% | 1,497,036 |
May 28, 2025 | 33.57 | 33.59 | 32.86 | 32.89 | 32.46 | -1.94% | 1,159,301 |
May 27, 2025 | 32.87 | 33.54 | 32.40 | 33.54 | 33.11 | 3.58% | 1,751,743 |
May 23, 2025 | 31.79 | 32.53 | 31.61 | 32.38 | 31.96 | -0.89% | 1,286,484 |
May 22, 2025 | 32.60 | 32.91 | 32.28 | 32.67 | 32.25 | 0.15% | 1,477,292 |
May 21, 2025 | 33.59 | 33.69 | 32.60 | 32.62 | 32.20 | -3.89% | 1,605,874 |