Lincoln National Corporation (LNC)

NYSE: LNC · Real-Time Price · USD

42.20

-0.09 (-0.21%)

At close: Sep 18, 2026, 4:00 PM EDT

42.26

+0.06 (0.14%)

After-hours: Sep 18, 2026, 7:48 PM EDT

Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.90	42.22	41.46	42.20	42.20	-0.21%	4,343,710
Sep 17, 2026	43.04	43.66	42.23	42.29	42.29	-0.38%	2,185,745
Sep 16, 2026	43.39	43.92	41.95	42.45	42.45	-2.28%	2,280,625
Sep 15, 2026	43.89	44.26	43.22	43.44	43.44	-1.36%	1,712,524
Sep 14, 2026	43.65	44.12	43.18	44.04	44.04	0.46%	2,488,205
Sep 11, 2026	44.27	44.50	42.93	43.84	43.84	0.64%	1,647,275
Sep 10, 2026	43.81	43.99	43.29	43.56	43.56	0.05%	1,150,968
Sep 9, 2026	43.22	44.05	43.07	43.54	43.54	0.51%	1,724,799
Sep 8, 2026	45.15	45.26	43.22	43.32	43.32	-4.73%	2,301,040
Sep 4, 2026	45.27	45.90	45.15	45.47	45.47	-0.42%	1,640,858
Sep 3, 2026	44.68	45.69	44.43	45.66	45.66	3.49%	1,899,978
Sep 2, 2026	43.03	44.57	43.03	44.12	44.12	3.16%	1,581,573
Sep 1, 2026	43.87	43.87	42.43	42.77	42.77	0.42%	2,138,661
Aug 31, 2026	43.20	43.45	42.57	42.59	42.59	-1.62%	1,948,406
Aug 28, 2026	43.63	44.15	43.25	43.29	43.29	-0.51%	1,227,125
Aug 27, 2026	43.15	43.75	43.00	43.51	43.51	0.44%	1,410,666
Aug 26, 2026	42.51	43.40	42.25	43.32	43.32	1.67%	1,809,927
Aug 25, 2026	42.96	43.18	42.00	42.61	42.61	0.54%	1,701,246
Aug 24, 2026	42.65	43.10	42.33	42.38	42.38	0.55%	1,682,094
Aug 21, 2026	42.51	42.99	42.00	42.15	42.15	0.40%	2,334,057
Aug 20, 2026	43.45	44.14	41.93	41.98	41.98	-3.45%	1,824,901
Aug 19, 2026	45.00	45.32	43.36	43.48	43.48	-3.55%	2,291,523
Aug 18, 2026	45.33	45.93	45.07	45.08	45.08	0.92%	1,616,616
Aug 17, 2026	45.45	46.08	44.62	44.67	44.67	-1.74%	2,049,800
Aug 14, 2026	45.38	45.95	45.38	45.46	45.46	0.40%	1,198,460
Aug 13, 2026	44.50	45.31	44.30	45.28	45.28	2.68%	1,805,910
Aug 12, 2026	44.68	45.04	43.66	44.10	44.10	-0.74%	1,840,613
Aug 11, 2026	45.51	45.62	44.42	44.43	44.43	-2.74%	2,318,263
Aug 10, 2026	44.90	46.21	44.85	45.68	45.68	-0.76%	2,055,733
Aug 7, 2026	46.48	46.69	45.77	46.03	46.03	-1.37%	1,572,475
Aug 6, 2026	47.12	47.26	46.35	46.67	46.67	-0.51%	1,777,141
Aug 5, 2026	47.14	47.67	46.32	46.91	46.91	-0.19%	1,860,468
Aug 4, 2026	45.17	47.08	45.17	47.00	47.00	1.97%	1,823,514
Aug 3, 2026	45.88	46.25	45.69	46.09	46.09	1.05%	2,296,025
Jul 31, 2026	46.00	46.59	44.98	45.61	45.61	-0.89%	2,555,193
Jul 30, 2026	43.95	46.78	43.11	46.02	46.02	11.08%	5,837,974
Jul 29, 2026	42.18	42.88	41.07	41.43	41.43	-3.27%	3,870,409
Jul 28, 2026	41.21	43.06	41.09	42.83	42.83	3.96%	2,717,890
Jul 27, 2026	41.85	42.25	41.03	41.20	41.20	-0.39%	1,705,014
Jul 24, 2026	40.69	41.46	40.29	41.36	41.36	1.30%	1,386,632
Jul 23, 2026	41.34	41.34	40.63	40.83	40.83	-2.09%	1,848,263
Jul 22, 2026	42.01	42.31	41.40	41.70	41.70	-0.29%	1,389,576
Jul 21, 2026	41.69	42.01	41.13	41.82	41.82	0.50%	1,659,158
Jul 20, 2026	42.25	42.29	41.55	41.61	41.61	-1.49%	1,368,789
Jul 17, 2026	41.84	42.66	41.64	42.24	42.24	0.86%	1,806,590
Jul 16, 2026	41.07	41.92	41.02	41.88	41.88	2.25%	1,279,758
Jul 15, 2026	41.37	42.15	40.93	40.96	40.96	-0.73%	1,908,244
Jul 14, 2026	40.62	41.32	40.50	41.26	41.26	1.00%	2,079,760
Jul 13, 2026	40.33	41.03	40.15	40.85	40.85	2.82%	2,376,199
Jul 10, 2026	39.44	39.94	39.44	39.73	39.73	1.74%	1,837,795