Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	37.89	38.48	37.43	37.53	37.53	-0.74%	1,609,700
Apr 30, 2026	36.84	38.19	36.46	37.81	37.81	2.24%	1,503,441
Apr 29, 2026	37.36	37.70	36.82	36.98	36.98	-1.07%	1,185,623
Apr 28, 2026	37.81	37.81	37.18	37.38	37.38	-0.51%	1,430,062
Apr 27, 2026	36.83	37.84	36.75	37.57	37.57	1.62%	1,537,957
Apr 24, 2026	36.62	37.15	36.32	36.97	36.97	1.40%	1,153,489
Apr 23, 2026	36.63	36.82	35.92	36.46	36.46	-1.00%	1,017,187
Apr 22, 2026	36.81	36.96	36.06	36.83	36.83	0.38%	1,217,270
Apr 21, 2026	37.22	37.50	36.54	36.69	36.69	-1.19%	2,800,315
Apr 20, 2026	36.49	37.25	36.49	37.13	37.13	0.65%	1,502,167
Apr 17, 2026	36.27	37.25	36.00	36.89	36.89	2.87%	1,744,382
Apr 16, 2026	36.04	36.33	35.72	35.86	35.86	-0.42%	1,502,169
Apr 15, 2026	35.61	36.42	35.41	36.01	36.01	1.87%	1,332,819
Apr 14, 2026	35.02	35.58	34.82	35.35	35.35	1.26%	1,706,899
Apr 13, 2026	33.86	34.96	33.81	34.91	34.91	2.08%	1,684,735
Apr 10, 2026	34.42	34.44	33.77	34.20	34.20	-1.98%	1,506,631
Apr 9, 2026	35.25	35.56	34.75	34.89	34.44	-2.16%	1,856,331
Apr 8, 2026	36.46	36.84	35.27	35.66	35.20	2.09%	1,777,746
Apr 7, 2026	34.86	35.30	34.47	34.93	34.48	-0.99%	1,425,789
Apr 6, 2026	34.60	35.31	34.49	35.28	34.82	1.15%	1,507,124
Apr 2, 2026	34.36	35.43	33.76	34.88	34.43	-1.02%	1,920,236
Apr 1, 2026	35.97	36.26	35.09	35.24	34.79	-0.73%	2,468,946
Mar 31, 2026	34.73	35.59	34.38	35.50	35.04	4.17%	2,084,934
Mar 30, 2026	34.39	34.81	33.89	34.08	33.64	-0.29%	1,834,361
Mar 27, 2026	35.53	35.62	34.13	34.18	33.74	-4.61%	2,028,961
Mar 26, 2026	35.74	36.70	35.66	35.83	35.37	-0.28%	2,219,508
Mar 25, 2026	35.63	36.10	35.34	35.93	35.47	2.31%	2,760,704
Mar 24, 2026	34.28	35.25	34.05	35.12	34.67	1.21%	2,267,927
Mar 23, 2026	34.62	35.19	34.08	34.70	34.25	2.63%	2,450,669
Mar 20, 2026	33.80	34.03	33.31	33.81	33.37	0.63%	6,956,965
Mar 19, 2026	33.62	34.21	33.21	33.60	33.17	-0.53%	2,183,432
Mar 18, 2026	34.19	34.91	33.78	33.78	33.34	-2.20%	2,835,208
Mar 17, 2026	33.98	34.69	33.76	34.54	34.09	3.29%	2,230,175
Mar 16, 2026	33.05	33.71	32.87	33.44	33.01	2.55%	2,365,541
Mar 13, 2026	33.00	33.06	32.47	32.61	32.19	0.06%	1,708,820
Mar 12, 2026	32.50	32.88	32.22	32.59	32.17	-1.75%	2,632,838
Mar 11, 2026	33.52	33.72	32.53	33.17	32.74	-1.51%	2,686,485
Mar 10, 2026	34.13	34.47	33.21	33.68	33.25	-0.94%	1,971,092
Mar 9, 2026	33.05	34.24	32.44	34.00	33.56	-0.12%	2,704,417
Mar 6, 2026	34.14	34.18	33.13	34.04	33.60	-3.10%	1,954,770
Mar 5, 2026	34.75	35.28	34.42	35.13	34.68	0.14%	2,266,152
Mar 4, 2026	34.00	35.23	33.94	35.08	34.63	2.93%	2,731,633
Mar 3, 2026	33.00	34.43	32.18	34.08	33.64	-1.22%	3,344,223
Mar 2, 2026	33.70	34.83	33.59	34.50	34.06	0.58%	2,825,936
Feb 27, 2026	36.09	36.45	33.80	34.30	33.86	-6.97%	5,211,856
Feb 26, 2026	36.20	37.05	35.96	36.87	36.39	2.39%	3,114,643
Feb 25, 2026	36.63	36.92	35.28	36.01	35.55	1.07%	3,880,168
Feb 24, 2026	35.55	36.39	34.61	35.63	35.17	-0.17%	4,138,157
Feb 23, 2026	39.57	39.75	35.57	35.69	35.23	-10.55%	5,263,853
Feb 20, 2026	39.95	40.19	39.47	39.90	39.39	-0.50%	2,036,973