Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.05	33.50	32.44	33.38	-	-1.94%	973,935
Mar 6, 2026	34.14	34.18	33.13	34.04	34.04	-3.10%	1,954,257
Mar 5, 2026	34.75	35.28	34.42	35.13	35.13	0.14%	2,081,841
Mar 4, 2026	34.00	35.23	33.94	35.08	35.08	2.93%	2,731,312
Mar 3, 2026	33.00	34.43	32.18	34.08	34.08	-1.22%	3,343,412
Mar 2, 2026	33.70	34.83	33.59	34.50	34.50	0.58%	2,825,390
Feb 27, 2026	36.09	36.45	33.80	34.30	34.30	-6.97%	5,210,656
Feb 26, 2026	36.20	37.05	35.96	36.87	36.87	2.39%	3,114,329
Feb 25, 2026	36.63	36.92	35.28	36.01	36.01	1.07%	3,877,566
Feb 24, 2026	35.55	36.39	34.61	35.63	35.63	-0.17%	4,137,864
Feb 23, 2026	39.57	39.75	35.57	35.69	35.69	-10.55%	5,261,597
Feb 20, 2026	39.95	40.19	39.47	39.90	39.90	-0.50%	2,036,973
Feb 19, 2026	41.38	41.48	39.70	40.10	40.10	-4.16%	1,672,802
Feb 18, 2026	41.64	41.98	41.22	41.84	41.84	0.65%	1,501,902
Feb 17, 2026	41.61	42.25	41.10	41.57	41.57	1.69%	2,062,753
Feb 13, 2026	40.39	41.49	39.65	40.88	40.88	0.52%	2,507,487
Feb 12, 2026	41.34	41.92	39.85	40.67	40.67	5.64%	3,613,384
Feb 11, 2026	39.72	40.00	38.38	38.50	38.50	-2.11%	2,201,889
Feb 10, 2026	39.56	40.02	38.99	39.33	39.33	-0.91%	2,346,393
Feb 9, 2026	40.01	40.44	39.53	39.69	39.69	-1.54%	1,468,406
Feb 6, 2026	39.67	40.56	39.65	40.31	40.31	2.70%	2,079,634
Feb 5, 2026	40.31	41.08	39.14	39.25	39.25	-3.44%	2,948,213
Feb 4, 2026	40.80	41.26	40.05	40.65	40.65	-0.15%	2,566,826
Feb 3, 2026	42.37	43.06	40.65	40.71	40.71	-3.99%	2,070,171
Feb 2, 2026	41.57	42.69	41.57	42.40	42.40	1.90%	1,549,916
Jan 30, 2026	41.47	42.12	41.47	41.61	41.61	-0.07%	1,677,536
Jan 29, 2026	41.37	41.78	40.73	41.64	41.64	1.78%	1,523,566
Jan 28, 2026	40.83	41.61	40.75	40.91	40.91	0.10%	1,322,109
Jan 27, 2026	41.30	41.49	40.68	40.87	40.87	-0.80%	963,640
Jan 26, 2026	40.51	41.34	40.50	41.20	41.20	2.11%	1,386,129
Jan 23, 2026	40.89	41.11	40.04	40.35	40.35	-2.23%	1,128,001
Jan 22, 2026	41.29	42.08	41.03	41.27	41.27	0.54%	1,707,234
Jan 21, 2026	39.90	41.48	39.77	41.05	41.05	3.27%	2,063,817
Jan 20, 2026	40.27	40.78	39.07	39.75	39.75	-2.81%	2,126,779
Jan 16, 2026	41.30	41.46	40.72	40.90	40.90	-1.49%	1,913,212
Jan 15, 2026	41.84	42.17	41.46	41.52	41.52	-0.65%	1,303,745
Jan 14, 2026	41.36	42.23	41.26	41.79	41.79	1.41%	1,563,110
Jan 13, 2026	41.99	42.32	40.89	41.21	41.21	-1.60%	2,034,530
Jan 12, 2026	42.88	43.05	41.72	41.88	41.88	-4.34%	2,176,149
Jan 9, 2026	44.11	44.42	43.42	43.78	43.33	-0.86%	1,641,466
Jan 8, 2026	44.56	45.39	44.14	44.16	43.71	-1.16%	1,817,377
Jan 7, 2026	46.38	46.49	44.67	44.68	44.22	-3.83%	1,949,138
Jan 6, 2026	46.00	46.57	45.38	46.46	45.98	0.45%	1,807,283
Jan 5, 2026	45.00	46.82	44.90	46.25	45.77	2.75%	2,021,914
Jan 2, 2026	44.54	45.09	44.01	45.01	44.55	1.08%	1,510,029
Dec 31, 2025	45.01	45.20	44.33	44.53	44.07	-0.85%	1,084,966
Dec 30, 2025	45.46	45.66	44.87	44.91	44.45	-1.14%	1,189,708
Dec 29, 2025	45.72	45.75	45.05	45.43	44.96	-0.68%	850,548
Dec 26, 2025	46.06	46.06	45.61	45.74	45.27	-0.59%	642,929
Dec 24, 2025	45.78	46.14	45.66	46.01	45.54	0.52%	486,185
Dec 23, 2025	46.16	46.56	45.68	45.77	45.30	-0.80%	946,988
Dec 22, 2025	46.28	46.71	45.94	46.14	45.67	-0.15%	1,406,986
Dec 19, 2025	45.58	46.49	45.58	46.21	45.74	0.79%	2,534,547
Dec 18, 2025	45.42	46.49	45.30	45.85	45.38	1.28%	1,618,764
Dec 17, 2025	45.25	45.87	44.98	45.27	44.80	-0.07%	1,705,776
Dec 16, 2025	45.86	46.25	45.06	45.30	44.83	0.22%	1,963,158
Dec 15, 2025	46.31	46.53	44.95	45.20	44.74	0.31%	1,621,266
Dec 12, 2025	46.37	46.62	44.91	45.06	44.60	-2.59%	1,333,799
Dec 11, 2025	44.89	46.51	44.89	46.26	45.78	2.75%	1,938,711
Dec 10, 2025	43.07	45.05	43.05	45.02	44.56	4.38%	3,183,882
Dec 9, 2025	43.00	43.83	42.70	43.13	42.69	0.33%	1,590,924
Dec 8, 2025	42.82	43.21	42.14	42.99	42.55	0.58%	1,542,825
Dec 5, 2025	42.36	43.12	42.36	42.74	42.30	0.47%	1,636,782
Dec 4, 2025	41.86	42.83	41.86	42.54	42.10	1.48%	1,922,577
Dec 3, 2025	40.90	41.95	40.75	41.92	41.49	2.39%	1,556,897
Dec 2, 2025	41.19	41.33	40.84	40.94	40.52	0.24%	1,329,507
Dec 1, 2025	41.00	41.54	40.78	40.84	40.42	-0.73%	1,352,848
Nov 28, 2025	41.40	41.58	41.08	41.14	40.72	-0.51%	518,336
Nov 26, 2025	41.27	42.18	41.27	41.35	40.92	0.83%	2,300,360
Nov 25, 2025	40.75	41.86	40.72	41.01	40.59	1.66%	2,335,850
Nov 24, 2025	39.87	40.51	39.57	40.34	39.93	1.03%	1,234,123
Nov 21, 2025	39.56	40.17	38.66	39.93	39.52	1.40%	1,534,805
Nov 20, 2025	40.50	41.14	39.22	39.38	38.98	-1.33%	1,564,510
Nov 19, 2025	39.66	40.00	39.33	39.91	39.50	0.88%	982,576
Nov 18, 2025	38.75	39.86	38.60	39.56	39.15	0.48%	1,298,133
Nov 17, 2025	40.87	40.87	39.17	39.37	38.97	-4.07%	1,503,675
Nov 14, 2025	41.06	41.56	40.63	41.04	40.62	-0.10%	1,272,583
Nov 13, 2025	41.50	42.07	40.94	41.08	40.66	-1.75%	1,244,815
Nov 12, 2025	41.36	42.28	41.24	41.81	41.38	1.43%	1,528,130
Nov 11, 2025	40.96	41.61	40.96	41.22	40.80	0.37%	1,537,539
Nov 10, 2025	41.25	41.63	41.03	41.07	40.65	-0.19%	1,503,468
Nov 7, 2025	40.54	41.23	40.20	41.15	40.73	0.76%	1,504,415
Nov 6, 2025	41.93	42.76	40.39	40.84	40.42	0.12%	1,926,384
Nov 5, 2025	40.42	41.49	40.42	40.79	40.37	1.14%	1,882,341
Nov 4, 2025	40.22	40.76	39.90	40.33	39.92	-0.67%	1,679,203
Nov 3, 2025	41.31	41.59	40.12	40.60	40.18	-3.33%	2,417,293
Oct 31, 2025	40.94	42.13	40.52	42.00	41.57	3.22%	2,335,276
Oct 30, 2025	40.53	42.66	39.69	40.69	40.27	1.65%	2,539,758
Oct 29, 2025	39.95	40.66	39.60	40.03	39.62	-0.22%	1,425,616
Oct 28, 2025	40.36	40.36	39.67	40.12	39.71	-0.50%	1,329,393
Oct 27, 2025	40.34	40.62	39.76	40.32	39.91	0.98%	1,226,747
Oct 24, 2025	39.65	40.33	39.65	39.93	39.52	1.47%	834,933
Oct 23, 2025	39.32	39.74	39.27	39.35	38.95	-0.18%	893,638
Oct 22, 2025	39.72	39.95	38.94	39.42	39.01	-0.76%	1,209,814
Oct 21, 2025	38.99	39.80	38.95	39.72	39.31	1.85%	1,105,582
Oct 20, 2025	38.71	39.26	38.65	39.00	38.60	1.19%	997,422
Oct 17, 2025	38.06	38.68	38.04	38.54	38.14	1.31%	1,120,943
Oct 16, 2025	39.19	39.28	37.99	38.04	37.65	-3.77%	1,837,946
Oct 15, 2025	40.38	40.51	39.19	39.53	39.12	-1.79%	1,190,372
Oct 14, 2025	38.75	40.61	38.75	40.25	39.84	2.57%	1,026,872