Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	43.20	43.45	42.97	42.99	-	-0.70%	301,390
Aug 28, 2026	43.63	44.15	43.25	43.29	43.29	-0.51%	1,226,904
Aug 27, 2026	43.15	43.75	43.00	43.51	43.51	0.44%	1,410,304
Aug 26, 2026	42.51	43.40	42.25	43.32	43.32	1.67%	1,809,713
Aug 25, 2026	42.96	43.18	42.00	42.61	42.61	0.54%	1,701,241
Aug 24, 2026	42.65	43.10	42.33	42.38	42.38	0.55%	1,578,579
Aug 21, 2026	42.51	42.99	42.00	42.15	42.15	0.40%	2,245,986
Aug 20, 2026	43.45	44.14	41.93	41.98	41.98	-3.45%	1,706,364
Aug 19, 2026	45.00	45.32	43.36	43.48	43.48	-3.55%	2,213,445
Aug 18, 2026	45.33	45.93	45.07	45.08	45.08	0.92%	1,615,086
Aug 17, 2026	45.45	46.08	44.62	44.67	44.67	-1.74%	2,035,247
Aug 14, 2026	45.38	45.95	45.38	45.46	45.46	0.40%	1,198,436
Aug 13, 2026	44.50	45.31	44.30	45.28	45.28	2.68%	1,689,440
Aug 12, 2026	44.68	45.04	43.66	44.10	44.10	-0.74%	1,810,583
Aug 11, 2026	45.51	45.62	44.42	44.43	44.43	-2.74%	2,301,576
Aug 10, 2026	44.90	46.21	44.85	45.68	45.68	-0.76%	1,995,912
Aug 7, 2026	46.48	46.69	45.77	46.03	46.03	-1.37%	1,416,155
Aug 6, 2026	47.12	47.26	46.35	46.67	46.67	-0.51%	1,776,057
Aug 5, 2026	47.14	47.67	46.32	46.91	46.91	-0.19%	1,858,170
Aug 4, 2026	45.17	47.08	45.17	47.00	47.00	1.97%	1,822,834
Aug 3, 2026	45.88	46.25	45.69	46.09	46.09	1.05%	2,295,986
Jul 31, 2026	46.00	46.59	44.98	45.61	45.61	-0.89%	2,553,340
Jul 30, 2026	43.95	46.78	43.11	46.02	46.02	11.08%	5,837,186
Jul 29, 2026	42.18	42.88	41.07	41.43	41.43	-3.27%	3,869,269
Jul 28, 2026	41.21	43.06	41.09	42.83	42.83	3.96%	2,701,083
Jul 27, 2026	41.85	42.25	41.03	41.20	41.20	-0.39%	1,704,864
Jul 24, 2026	40.69	41.46	40.29	41.36	41.36	1.30%	1,386,230
Jul 23, 2026	41.34	41.34	40.63	40.83	40.83	-2.09%	1,848,207
Jul 22, 2026	42.01	42.31	41.40	41.70	41.70	-0.29%	1,386,070
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