Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
42.15
0.00 (0.00%)
At close: Sep 12, 2025, 4:00 PM EDT
42.00
-0.15 (-0.36%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42.02 | 42.45 | 41.84 | 42.15 | 42.15 | - | 1,399,249 |
| 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 |
| 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 |