Lincoln National Corporation (LNC)

NYSE: LNC · Real-Time Price · USD

36.23

+0.88 (2.49%)

At close: Jul 1, 2026, 4:00 PM EDT

36.10

-0.13 (-0.36%)

After-hours: Jul 1, 2026, 7:17 PM EDT

Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	35.54	36.62	35.44	36.23	36.23	2.49%	1,605,451
Jun 30, 2026	36.38	36.55	35.28	35.35	35.35	-3.36%	1,897,604
Jun 29, 2026	36.67	36.92	36.28	36.58	36.58	-0.38%	1,608,626
Jun 26, 2026	36.48	37.55	36.18	36.72	36.72	1.05%	2,573,531
Jun 25, 2026	36.77	37.71	36.28	36.34	36.34	0.30%	1,643,395
Jun 24, 2026	38.09	38.10	36.09	36.23	36.23	-5.13%	2,870,287
Jun 23, 2026	37.49	38.21	37.32	38.19	38.19	1.35%	1,038,497
Jun 22, 2026	37.36	38.07	36.89	37.68	37.68	1.37%	1,184,771
Jun 18, 2026	37.73	37.99	37.03	37.17	37.17	-0.59%	2,740,740
Jun 17, 2026	37.81	38.31	37.14	37.39	37.39	-1.53%	1,456,177
Jun 16, 2026	38.00	38.52	37.53	37.97	37.97	1.06%	1,969,763
Jun 15, 2026	37.66	38.23	37.42	37.57	37.57	0.72%	1,872,695
Jun 12, 2026	36.89	37.48	36.70	37.30	37.30	1.91%	1,324,529
Jun 11, 2026	36.33	36.61	35.75	36.60	36.60	1.08%	1,237,036
Jun 10, 2026	35.38	36.30	35.01	36.21	36.21	2.35%	1,792,513
Jun 9, 2026	35.24	35.65	34.72	35.38	35.38	0.94%	1,472,636
Jun 8, 2026	34.66	35.27	34.65	35.05	35.05	0.89%	1,256,415
Jun 5, 2026	34.08	34.83	34.05	34.74	34.74	2.06%	1,471,010
Jun 4, 2026	33.87	34.60	33.78	34.04	34.04	1.52%	1,432,380
Jun 3, 2026	34.58	34.76	33.23	33.53	33.53	-3.93%	2,328,786
Jun 2, 2026	34.53	35.45	34.53	34.90	34.90	0.78%	1,582,765
Jun 1, 2026	34.81	35.27	34.49	34.63	34.63	-1.87%	1,540,938
May 29, 2026	35.08	35.83	34.92	35.29	35.29	0.57%	2,119,619
May 28, 2026	35.00	35.36	34.69	35.09	35.09	-0.31%	1,348,154
May 27, 2026	35.84	36.46	35.09	35.20	35.20	-1.62%	2,021,464
May 26, 2026	36.19	36.34	35.62	35.78	35.78	-0.69%	1,345,507
May 22, 2026	36.05	36.30	35.92	36.03	36.03	0.14%	1,014,073
May 21, 2026	34.85	36.01	34.85	35.98	35.98	1.41%	1,668,487
May 20, 2026	34.53	35.82	34.02	35.48	35.48	3.38%	1,623,078
May 19, 2026	34.64	34.75	34.15	34.32	34.32	-1.07%	1,445,701
May 18, 2026	34.37	35.40	34.35	34.69	34.69	0.93%	1,855,894
May 15, 2026	34.60	34.70	34.16	34.37	34.37	-0.52%	1,465,407
May 14, 2026	34.66	34.99	34.37	34.55	34.55	1.41%	2,538,351
May 13, 2026	35.14	35.28	34.06	34.07	34.07	-2.91%	1,925,052
May 12, 2026	34.83	35.43	34.09	35.09	35.09	0.92%	2,416,997
May 11, 2026	35.90	36.52	34.55	34.77	34.77	-2.88%	2,900,052
May 8, 2026	36.21	36.58	35.26	35.80	35.80	-0.39%	2,717,741
May 7, 2026	35.00	37.81	35.00	35.94	35.94	-4.47%	3,694,248
May 6, 2026	38.03	38.37	37.40	37.62	37.62	0.21%	2,185,148
May 5, 2026	37.17	37.77	37.00	37.54	37.54	1.68%	1,485,390
May 4, 2026	37.34	37.79	36.75	36.92	36.92	-1.63%	1,400,486
May 1, 2026	37.89	38.48	37.43	37.53	37.53	-0.74%	1,611,938
Apr 30, 2026	36.84	38.19	36.46	37.81	37.81	2.24%	1,519,124
Apr 29, 2026	37.36	37.70	36.82	36.98	36.98	-1.07%	1,185,796
Apr 28, 2026	37.81	37.81	37.18	37.38	37.38	-0.51%	1,430,894
Apr 27, 2026	36.83	37.84	36.75	37.57	37.57	1.62%	1,537,988
Apr 24, 2026	36.62	37.15	36.32	36.97	36.97	1.40%	1,281,268
Apr 23, 2026	36.63	36.82	35.92	36.46	36.46	-1.00%	1,018,487
Apr 22, 2026	36.81	36.96	36.06	36.83	36.83	0.38%	1,217,272
Apr 21, 2026	37.22	37.50	36.54	36.69	36.69	-1.19%	2,800,367