Lincoln National Corporation (LNC)

Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	34.42	34.44	33.77	34.20	34.20	-1.98%	1,506,631
Apr 9, 2026	35.25	35.56	34.75	34.89	34.44	-2.16%	1,856,331
Apr 8, 2026	36.46	36.84	35.27	35.66	35.20	2.09%	1,777,746
Apr 7, 2026	34.86	35.30	34.47	34.93	34.48	-0.99%	1,425,789
Apr 6, 2026	34.60	35.31	34.49	35.28	34.82	1.15%	1,507,124
Apr 2, 2026	34.36	35.43	33.76	34.88	34.43	-1.02%	1,920,236
Apr 1, 2026	35.97	36.26	35.09	35.24	34.79	-0.73%	2,468,946
Mar 31, 2026	34.73	35.59	34.38	35.50	35.04	4.17%	2,084,934
Mar 30, 2026	34.39	34.81	33.89	34.08	33.64	-0.29%	1,834,361
Mar 27, 2026	35.53	35.62	34.13	34.18	33.74	-4.61%	2,028,961
Mar 26, 2026	35.74	36.70	35.66	35.83	35.37	-0.28%	2,219,508
Mar 25, 2026	35.63	36.10	35.34	35.93	35.47	2.31%	2,760,704
Mar 24, 2026	34.28	35.25	34.05	35.12	34.67	1.21%	2,267,927
Mar 23, 2026	34.62	35.19	34.08	34.70	34.25	2.63%	2,450,669
Mar 20, 2026	33.80	34.03	33.31	33.81	33.37	0.63%	6,956,965
Mar 19, 2026	33.62	34.21	33.21	33.60	33.17	-0.53%	2,183,432
Mar 18, 2026	34.19	34.91	33.78	33.78	33.34	-2.20%	2,835,208
Mar 17, 2026	33.98	34.69	33.76	34.54	34.09	3.29%	2,230,175
Mar 16, 2026	33.05	33.71	32.87	33.44	33.01	2.55%	2,365,541
Mar 13, 2026	33.00	33.06	32.47	32.61	32.19	0.06%	1,708,820
Mar 12, 2026	32.50	32.88	32.22	32.59	32.17	-1.75%	2,632,838
Mar 11, 2026	33.52	33.72	32.53	33.17	32.74	-1.51%	2,686,485
Mar 10, 2026	34.13	34.47	33.21	33.68	33.25	-0.94%	1,971,092
Mar 9, 2026	33.05	34.24	32.44	34.00	33.56	-0.12%	2,704,417
Mar 6, 2026	34.14	34.18	33.13	34.04	33.60	-3.10%	1,954,770
Mar 5, 2026	34.75	35.28	34.42	35.13	34.68	0.14%	2,266,152
Mar 4, 2026	34.00	35.23	33.94	35.08	34.63	2.93%	2,731,633
Mar 3, 2026	33.00	34.43	32.18	34.08	33.64	-1.22%	3,344,223
Mar 2, 2026	33.70	34.83	33.59	34.50	34.06	0.58%	2,825,936
Feb 27, 2026	36.09	36.45	33.80	34.30	33.86	-6.97%	5,211,856
Feb 26, 2026	36.20	37.05	35.96	36.87	36.39	2.39%	3,114,643
Feb 25, 2026	36.63	36.92	35.28	36.01	35.55	1.07%	3,880,168
Feb 24, 2026	35.55	36.39	34.61	35.63	35.17	-0.17%	4,138,157
Feb 23, 2026	39.57	39.75	35.57	35.69	35.23	-10.55%	5,263,853
Feb 20, 2026	39.95	40.19	39.47	39.90	39.39	-0.50%	2,036,973
Feb 19, 2026	41.38	41.48	39.70	40.10	39.58	-4.16%	1,726,439
Feb 18, 2026	41.64	41.98	41.22	41.84	41.30	0.65%	1,526,199
Feb 17, 2026	41.61	42.25	41.10	41.57	41.03	1.69%	2,081,045
Feb 13, 2026	40.39	41.49	39.65	40.88	40.35	0.52%	2,512,786
Feb 12, 2026	41.34	41.92	39.85	40.67	40.15	5.64%	3,613,512
Feb 11, 2026	39.72	40.00	38.38	38.50	38.00	-2.11%	2,211,549
Feb 10, 2026	39.56	40.02	38.99	39.33	38.82	-0.91%	2,353,919
Feb 9, 2026	40.01	40.44	39.53	39.69	39.18	-1.54%	1,469,165
Feb 6, 2026	39.67	40.56	39.65	40.31	39.79	2.70%	2,079,723
Feb 5, 2026	40.31	41.08	39.14	39.25	38.74	-3.44%	2,949,022
Feb 4, 2026	40.80	41.26	40.05	40.65	40.13	-0.15%	2,566,886
Feb 3, 2026	42.37	43.06	40.65	40.71	40.18	-3.99%	2,071,225
Feb 2, 2026	41.57	42.69	41.57	42.40	41.85	1.90%	1,550,166
Jan 30, 2026	41.47	42.12	41.47	41.61	41.07	-0.07%	1,677,710
Jan 29, 2026	41.37	41.78	40.73	41.64	41.10	1.78%	1,523,684

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.