Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.48	40.66	39.76	40.23	40.23	-0.76%	1,603,326
Oct 8, 2026	40.84	41.53	40.72	40.99	40.54	-0.02%	3,232,529
Oct 7, 2026	41.50	41.50	40.37	41.00	40.55	-2.57%	3,459,710
Oct 6, 2026	41.49	42.77	41.17	42.08	41.62	2.86%	3,071,595
Oct 5, 2026	40.24	41.28	40.19	40.91	40.46	1.51%	1,894,560
Oct 2, 2026	39.76	40.51	39.69	40.30	39.86	1.43%	2,040,067
Oct 1, 2026	40.00	40.16	38.88	39.73	39.29	-1.32%	2,349,635
Sep 30, 2026	40.77	41.41	40.23	40.26	39.82	-1.61%	1,725,849
Sep 29, 2026	40.70	41.03	40.31	40.92	40.47	0.10%	2,057,876
Sep 28, 2026	41.75	41.96	40.75	40.88	40.43	-1.94%	1,556,039
Sep 25, 2026	41.79	41.99	41.18	41.69	41.23	0.72%	1,120,239
Sep 24, 2026	41.05	41.54	40.78	41.39	40.94	0.75%	1,600,146
Sep 23, 2026	40.75	41.61	40.72	41.08	40.63	0.17%	1,371,797
Sep 22, 2026	42.01	42.02	40.59	41.01	40.56	-1.61%	1,876,202
Sep 21, 2026	42.60	42.68	41.63	41.68	41.22	-1.23%	1,770,307
Sep 18, 2026	41.90	42.22	41.46	42.20	41.74	-0.21%	4,547,588
Sep 17, 2026	43.04	43.66	42.23	42.29	41.83	-0.38%	2,477,564
Sep 16, 2026	43.39	43.92	41.95	42.45	41.98	-2.28%	2,446,500
Sep 15, 2026	43.89	44.26	43.22	43.44	42.96	-1.36%	2,127,282
Sep 14, 2026	43.65	44.12	43.18	44.04	43.56	0.46%	2,588,684
Sep 11, 2026	44.27	44.50	42.93	43.84	43.36	0.64%	1,647,289
Sep 10, 2026	43.81	43.99	43.29	43.56	43.08	0.05%	1,152,872
Sep 9, 2026	43.22	44.05	43.07	43.54	43.06	0.51%	1,728,160
Sep 8, 2026	45.15	45.26	43.22	43.32	42.84	-4.73%	2,308,361
Sep 4, 2026	45.27	45.90	45.15	45.47	44.97	-0.42%	1,667,360
Sep 3, 2026	44.68	45.69	44.43	45.66	45.16	3.49%	1,899,978
Sep 2, 2026	43.03	44.57	43.03	44.12	43.64	3.16%	1,581,573
Sep 1, 2026	43.87	43.87	42.43	42.77	42.30	0.42%	2,138,661
Aug 31, 2026	43.20	43.45	42.57	42.59	42.12	-1.62%	1,948,406
Aug 28, 2026	43.63	44.15	43.25	43.29	42.81	-0.51%	1,227,125
Aug 27, 2026	43.15	43.75	43.00	43.51	43.03	0.44%	1,410,666
Aug 26, 2026	42.51	43.40	42.25	43.32	42.84	1.67%	1,809,927
Aug 25, 2026	42.96	43.18	42.00	42.61	42.14	0.54%	1,701,246
Aug 24, 2026	42.65	43.10	42.33	42.38	41.91	0.55%	1,682,094
Aug 21, 2026	42.51	42.99	42.00	42.15	41.69	0.40%	2,334,057
Aug 20, 2026	43.45	44.14	41.93	41.98	41.52	-3.45%	1,824,901
Aug 19, 2026	45.00	45.32	43.36	43.48	43.00	-3.55%	2,291,523
Aug 18, 2026	45.33	45.93	45.07	45.08	44.59	0.92%	1,616,616
Aug 17, 2026	45.45	46.08	44.62	44.67	44.18	-1.74%	2,049,800
Aug 14, 2026	45.38	45.95	45.38	45.46	44.96	0.40%	1,198,460
Aug 13, 2026	44.50	45.31	44.30	45.28	44.78	2.68%	1,805,910
Aug 12, 2026	44.68	45.04	43.66	44.10	43.62	-0.74%	1,840,613
Aug 11, 2026	45.51	45.62	44.42	44.43	43.94	-2.74%	2,318,263
Aug 10, 2026	44.90	46.21	44.85	45.68	45.18	-0.76%	2,055,733
Aug 7, 2026	46.48	46.69	45.77	46.03	45.52	-1.37%	1,572,475
Aug 6, 2026	47.12	47.26	46.35	46.67	46.16	-0.51%	1,777,141
Aug 5, 2026	47.14	47.67	46.32	46.91	46.40	-0.19%	1,860,468
Aug 4, 2026	45.17	47.08	45.17	47.00	46.48	1.97%	1,823,514
Aug 3, 2026	45.88	46.25	45.69	46.09	45.58	1.05%	2,296,025
Jul 31, 2026	46.00	46.59	44.98	45.61	45.11	-0.89%	2,555,193