Lincoln National Corporation (LNC)

NYSE: LNC · Real-Time Price · USD

41.82

+0.21 (0.50%)

At close: Jul 21, 2026, 4:00 PM EDT

41.57

-0.25 (-0.59%)

After-hours: Jul 21, 2026, 7:34 PM EDT

Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	41.69	42.01	41.13	41.82	41.82	0.50%	1,658,789
Jul 20, 2026	42.25	42.29	41.55	41.61	41.61	-1.49%	1,368,542
Jul 17, 2026	41.84	42.66	41.64	42.24	42.24	0.86%	1,805,362
Jul 16, 2026	41.07	41.92	41.02	41.88	41.88	2.25%	1,278,468
Jul 15, 2026	41.37	42.15	40.93	40.96	40.96	-0.73%	1,903,878
Jul 14, 2026	40.62	41.32	40.50	41.26	41.26	1.00%	2,063,807
Jul 13, 2026	40.33	41.03	40.15	40.85	40.85	2.82%	2,351,128
Jul 10, 2026	39.44	39.94	39.44	39.73	39.73	1.74%	1,834,067
Jul 9, 2026	39.50	39.96	38.80	39.50	39.05	2.01%	1,986,778
Jul 8, 2026	39.31	39.33	38.35	38.72	38.28	-1.20%	1,792,030
Jul 7, 2026	38.63	39.43	38.51	39.19	38.74	2.08%	1,989,263
Jul 6, 2026	37.85	38.74	37.81	38.39	37.95	3.76%	2,041,156
Jul 2, 2026	36.51	37.03	36.24	37.00	36.58	2.13%	1,416,050
Jul 1, 2026	35.54	36.62	35.44	36.23	35.82	2.49%	1,606,039
Jun 30, 2026	36.38	36.55	35.28	35.35	34.95	-3.36%	1,960,944
Jun 29, 2026	36.67	36.92	36.28	36.58	36.16	-0.38%	1,609,014
Jun 26, 2026	36.48	37.55	36.18	36.72	36.30	1.05%	2,585,606
Jun 25, 2026	36.77	37.71	36.28	36.34	35.93	0.30%	1,711,592
Jun 24, 2026	38.09	38.10	36.09	36.23	35.82	-5.13%	2,879,440
Jun 23, 2026	37.49	38.21	37.32	38.19	37.75	1.35%	1,048,295
Jun 22, 2026	37.36	38.07	36.89	37.68	37.25	1.37%	1,184,822
Jun 18, 2026	37.73	37.99	37.03	37.17	36.75	-0.59%	2,901,779
Jun 17, 2026	37.81	38.31	37.14	37.39	36.96	-1.53%	1,460,008
Jun 16, 2026	38.00	38.52	37.53	37.97	37.54	1.06%	2,087,888
Jun 15, 2026	37.66	38.23	37.42	37.57	37.14	0.72%	1,873,160
Jun 12, 2026	36.89	37.48	36.70	37.30	36.88	1.91%	1,495,068
Jun 11, 2026	36.33	36.61	35.75	36.60	36.18	1.08%	1,237,116
Jun 10, 2026	35.38	36.30	35.01	36.21	35.80	2.35%	1,792,532
Jun 9, 2026	35.24	35.65	34.72	35.38	34.98	0.94%	1,472,637
Jun 8, 2026	34.66	35.27	34.65	35.05	34.65	0.89%	1,262,437
Jun 5, 2026	34.08	34.83	34.05	34.74	34.34	2.06%	1,485,866
Jun 4, 2026	33.87	34.60	33.78	34.04	33.65	1.52%	1,567,433
Jun 3, 2026	34.58	34.76	33.23	33.53	33.15	-3.93%	2,338,837
Jun 2, 2026	34.53	35.45	34.53	34.90	34.50	0.78%	1,730,405
Jun 1, 2026	34.81	35.27	34.49	34.63	34.24	-1.87%	1,548,897
May 29, 2026	35.08	35.83	34.92	35.29	34.89	0.57%	2,298,588
May 28, 2026	35.00	35.36	34.69	35.09	34.69	-0.31%	1,350,599
May 27, 2026	35.84	36.46	35.09	35.20	34.80	-1.62%	2,021,797
May 26, 2026	36.19	36.34	35.62	35.78	35.37	-0.69%	1,368,174
May 22, 2026	36.05	36.30	35.92	36.03	35.62	0.14%	1,024,167
May 21, 2026	34.85	36.01	34.85	35.98	35.57	1.41%	1,678,271
May 20, 2026	34.53	35.82	34.02	35.48	35.08	3.38%	1,623,243
May 19, 2026	34.64	34.75	34.15	34.32	33.93	-1.07%	1,445,811
May 18, 2026	34.37	35.40	34.35	34.69	34.29	0.93%	1,855,994
May 15, 2026	34.60	34.70	34.16	34.37	33.98	-0.52%	1,465,407
May 14, 2026	34.66	34.99	34.37	34.55	34.16	1.41%	2,538,351
May 13, 2026	35.14	35.28	34.06	34.07	33.68	-2.91%	1,925,052
May 12, 2026	34.83	35.43	34.09	35.09	34.69	0.92%	2,416,997
May 11, 2026	35.90	36.52	34.55	34.77	34.37	-2.88%	2,900,052
May 8, 2026	36.21	36.58	35.26	35.80	35.39	-0.39%	2,717,741