Lincoln National Corporation (LNC)

Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	46.38	46.49	44.67	44.68	44.22	-3.83%	1,949,138
Jan 6, 2026	46.00	46.57	45.38	46.46	45.98	0.45%	1,807,283
Jan 5, 2026	45.00	46.82	44.90	46.25	45.77	2.75%	2,021,914
Jan 2, 2026	44.54	45.09	44.01	45.01	44.55	1.08%	1,510,029
Dec 31, 2025	45.01	45.20	44.33	44.53	44.07	-0.85%	1,084,966
Dec 30, 2025	45.46	45.66	44.87	44.91	44.45	-1.14%	1,189,708
Dec 29, 2025	45.72	45.75	45.05	45.43	44.96	-0.68%	850,548
Dec 26, 2025	46.06	46.06	45.61	45.74	45.27	-0.59%	642,929
Dec 24, 2025	45.78	46.14	45.66	46.01	45.54	0.52%	486,185
Dec 23, 2025	46.16	46.56	45.68	45.77	45.30	-0.80%	946,988
Dec 22, 2025	46.28	46.71	45.94	46.14	45.67	-0.15%	1,406,986
Dec 19, 2025	45.58	46.49	45.58	46.21	45.74	0.79%	2,534,547
Dec 18, 2025	45.42	46.49	45.30	45.85	45.38	1.28%	1,618,764
Dec 17, 2025	45.25	45.87	44.98	45.27	44.80	-0.07%	1,705,776

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.