Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.05	36.30	35.92	36.16	-	0.50%	295,061
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
Apr 20, 2026	36.49	37.25	36.49	37.13	37.13	0.65%	1,502,169
Apr 17, 2026	36.27	37.25	36.00	36.89	36.89	2.87%	1,745,648
Apr 16, 2026	36.04	36.33	35.72	35.86	35.86	-0.42%	1,502,245
Apr 15, 2026	35.61	36.42	35.41	36.01	36.01	1.87%	1,332,841
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%	1,684,745
Apr 10, 2026	34.42	34.44	33.77	34.20	34.20	-0.70%	1,507,735
Apr 9, 2026	35.25	35.56	34.75	34.89	34.44	-2.16%	1,856,817
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	0.62%	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