Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
42.74
+0.20 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.36 | 43.12 | 42.36 | 42.74 | 42.74 | 0.47% | 1,480,541 |
| Dec 4, 2025 | 41.86 | 42.83 | 41.86 | 42.54 | 42.54 | 1.48% | 1,922,577 |
| Dec 3, 2025 | 40.90 | 41.95 | 40.75 | 41.92 | 41.92 | 2.39% | 1,396,775 |
| Dec 2, 2025 | 41.19 | 41.33 | 40.84 | 40.94 | 40.94 | 0.24% | 1,329,499 |
| Dec 1, 2025 | 41.00 | 41.54 | 40.78 | 40.84 | 40.84 | -0.73% | 1,342,730 |
| Nov 28, 2025 | 41.40 | 41.58 | 41.08 | 41.14 | 41.14 | -0.51% | 518,336 |
| Nov 26, 2025 | 41.27 | 42.18 | 41.27 | 41.35 | 41.35 | 0.83% | 2,299,903 |
| Nov 25, 2025 | 40.75 | 41.86 | 40.72 | 41.01 | 41.01 | 1.66% | 2,335,850 |
| Nov 24, 2025 | 39.87 | 40.51 | 39.57 | 40.34 | 40.34 | 1.03% | 1,216,995 |
| Nov 21, 2025 | 39.56 | 40.17 | 38.66 | 39.93 | 39.93 | 1.40% | 1,534,805 |
| Nov 20, 2025 | 40.50 | 41.14 | 39.22 | 39.38 | 39.38 | -1.33% | 1,564,510 |
| Nov 19, 2025 | 39.66 | 40.00 | 39.33 | 39.91 | 39.91 | 0.88% | 982,576 |
| Nov 18, 2025 | 38.75 | 39.86 | 38.60 | 39.56 | 39.56 | 0.48% | 1,298,133 |
| Nov 17, 2025 | 40.87 | 40.87 | 39.17 | 39.37 | 39.37 | -4.07% | 1,503,675 |
| Nov 14, 2025 | 41.06 | 41.56 | 40.63 | 41.04 | 41.04 | -0.10% | 1,272,583 |
| Nov 13, 2025 | 41.50 | 42.07 | 40.94 | 41.08 | 41.08 | -1.75% | 1,244,815 |
| Nov 12, 2025 | 41.36 | 42.28 | 41.24 | 41.81 | 41.81 | 1.43% | 1,528,130 |
| Nov 11, 2025 | 40.96 | 41.61 | 40.96 | 41.22 | 41.22 | 0.37% | 1,537,539 |
| Nov 10, 2025 | 41.25 | 41.63 | 41.03 | 41.07 | 41.07 | -0.19% | 1,503,468 |
| Nov 7, 2025 | 40.54 | 41.23 | 40.20 | 41.15 | 41.15 | 0.76% | 1,504,415 |
| Nov 6, 2025 | 41.93 | 42.76 | 40.39 | 40.84 | 40.84 | 0.12% | 1,926,384 |
| Nov 5, 2025 | 40.42 | 41.49 | 40.42 | 40.79 | 40.79 | 1.14% | 1,882,341 |
| Nov 4, 2025 | 40.22 | 40.76 | 39.90 | 40.33 | 40.33 | -0.67% | 1,679,203 |
| Nov 3, 2025 | 41.31 | 41.59 | 40.12 | 40.60 | 40.60 | -3.33% | 2,417,293 |
| Oct 31, 2025 | 40.94 | 42.13 | 40.52 | 42.00 | 42.00 | 3.22% | 2,335,276 |
| Oct 30, 2025 | 40.53 | 42.66 | 39.69 | 40.69 | 40.69 | 1.65% | 2,539,758 |
| Oct 29, 2025 | 39.95 | 40.66 | 39.60 | 40.03 | 40.03 | -0.22% | 1,425,616 |
| Oct 28, 2025 | 40.36 | 40.36 | 39.67 | 40.12 | 40.12 | -0.50% | 1,329,393 |
| Oct 27, 2025 | 40.34 | 40.62 | 39.76 | 40.32 | 40.32 | 0.98% | 1,226,747 |
| Oct 24, 2025 | 39.65 | 40.33 | 39.65 | 39.93 | 39.93 | 1.47% | 834,933 |
| Oct 23, 2025 | 39.32 | 39.74 | 39.27 | 39.35 | 39.35 | -0.18% | 893,638 |
| Oct 22, 2025 | 39.72 | 39.95 | 38.94 | 39.42 | 39.42 | -0.76% | 1,209,814 |
| Oct 21, 2025 | 38.99 | 39.80 | 38.95 | 39.72 | 39.72 | 1.85% | 1,105,582 |
| Oct 20, 2025 | 38.71 | 39.26 | 38.65 | 39.00 | 39.00 | 1.19% | 997,422 |
| Oct 17, 2025 | 38.06 | 38.68 | 38.04 | 38.54 | 38.54 | 1.31% | 1,120,943 |
| Oct 16, 2025 | 39.19 | 39.28 | 37.99 | 38.04 | 38.04 | -3.77% | 1,837,946 |
| Oct 15, 2025 | 40.38 | 40.51 | 39.19 | 39.53 | 39.53 | -1.79% | 1,190,372 |
| Oct 14, 2025 | 38.75 | 40.61 | 38.75 | 40.25 | 40.25 | 2.57% | 1,026,872 |
| Oct 13, 2025 | 38.82 | 39.52 | 38.72 | 39.24 | 39.24 | 3.15% | 1,280,787 |
| Oct 10, 2025 | 39.75 | 39.77 | 38.04 | 38.04 | 38.04 | -4.69% | 1,489,461 |
| Oct 9, 2025 | 40.35 | 40.64 | 39.59 | 39.91 | 39.46 | 0.08% | 1,119,706 |
| Oct 8, 2025 | 40.43 | 40.85 | 39.63 | 39.88 | 39.43 | -0.45% | 1,391,258 |
| Oct 7, 2025 | 40.46 | 40.82 | 40.02 | 40.06 | 39.61 | -0.47% | 1,331,306 |
| Oct 6, 2025 | 41.18 | 41.57 | 40.14 | 40.25 | 39.80 | -2.04% | 1,840,549 |
| Oct 3, 2025 | 40.50 | 41.09 | 40.41 | 41.09 | 40.63 | 1.83% | 1,689,799 |
| Oct 2, 2025 | 39.94 | 40.54 | 39.79 | 40.35 | 39.90 | 0.60% | 1,277,354 |
| Oct 1, 2025 | 39.99 | 40.33 | 39.78 | 40.11 | 39.66 | -0.55% | 1,476,652 |
| Sep 30, 2025 | 40.41 | 40.69 | 39.73 | 40.33 | 39.88 | -0.32% | 1,302,127 |
| Sep 29, 2025 | 40.74 | 40.74 | 39.84 | 40.46 | 40.00 | -0.52% | 1,879,746 |
| Sep 26, 2025 | 40.53 | 40.95 | 40.25 | 40.67 | 40.21 | 1.19% | 1,309,331 |
| Sep 25, 2025 | 40.39 | 40.98 | 40.04 | 40.19 | 39.74 | -1.40% | 1,282,049 |
| Sep 24, 2025 | 40.72 | 41.00 | 40.43 | 40.76 | 40.30 | 0.52% | 1,100,300 |
| Sep 23, 2025 | 40.94 | 41.75 | 40.53 | 40.55 | 40.09 | -1.17% | 2,657,954 |
| Sep 22, 2025 | 40.73 | 41.25 | 40.42 | 41.03 | 40.57 | -0.56% | 2,013,600 |
| Sep 19, 2025 | 41.32 | 41.35 | 40.42 | 41.26 | 40.79 | 3.67% | 5,562,094 |
| Sep 18, 2025 | 39.43 | 39.84 | 39.14 | 39.80 | 39.35 | 1.12% | 2,090,877 |
| Sep 17, 2025 | 39.68 | 40.24 | 39.21 | 39.36 | 38.92 | -0.20% | 2,445,120 |
| Sep 16, 2025 | 40.77 | 41.02 | 39.06 | 39.44 | 39.00 | -4.39% | 3,031,919 |
| Sep 15, 2025 | 42.04 | 42.04 | 41.07 | 41.25 | 40.78 | -2.14% | 1,531,373 |
| Sep 12, 2025 | 42.02 | 42.45 | 41.84 | 42.15 | 41.67 | - | 1,399,618 |
| Sep 11, 2025 | 41.52 | 42.21 | 41.22 | 42.15 | 41.67 | 1.44% | 1,731,425 |
| Sep 10, 2025 | 41.60 | 41.90 | 41.02 | 41.55 | 41.08 | -0.05% | 1,494,827 |
| Sep 9, 2025 | 42.08 | 42.26 | 41.44 | 41.57 | 41.10 | -0.26% | 1,977,411 |
| Sep 8, 2025 | 42.16 | 42.16 | 40.37 | 41.68 | 41.21 | -1.02% | 3,395,412 |
| Sep 5, 2025 | 43.35 | 43.48 | 42.00 | 42.11 | 41.64 | -2.57% | 1,700,304 |
| Sep 4, 2025 | 43.28 | 43.66 | 42.97 | 43.22 | 42.73 | -0.16% | 1,293,655 |
| Sep 3, 2025 | 42.44 | 43.30 | 42.44 | 43.29 | 42.80 | 1.45% | 2,499,346 |
| Sep 2, 2025 | 42.05 | 42.70 | 41.32 | 42.67 | 42.19 | -0.61% | 1,478,181 |
| Aug 29, 2025 | 42.82 | 43.12 | 42.68 | 42.93 | 42.45 | 0.37% | 1,414,952 |
| Aug 28, 2025 | 42.57 | 42.86 | 42.42 | 42.77 | 42.29 | 0.80% | 1,330,510 |
| Aug 27, 2025 | 42.29 | 42.92 | 42.29 | 42.43 | 41.95 | -0.42% | 1,596,505 |
| Aug 26, 2025 | 41.77 | 42.61 | 41.70 | 42.61 | 42.13 | 1.69% | 1,459,862 |
| Aug 25, 2025 | 41.73 | 42.20 | 41.72 | 41.90 | 41.43 | -0.10% | 1,446,721 |
| Aug 22, 2025 | 40.91 | 42.36 | 40.84 | 41.94 | 41.47 | 3.17% | 1,868,724 |
| Aug 21, 2025 | 40.66 | 41.02 | 40.53 | 40.65 | 40.19 | -0.56% | 1,023,739 |
| Aug 20, 2025 | 40.35 | 41.00 | 40.35 | 40.88 | 40.42 | 0.74% | 1,299,641 |
| Aug 19, 2025 | 40.25 | 40.96 | 40.20 | 40.58 | 40.12 | 0.97% | 1,422,092 |
| Aug 18, 2025 | 40.27 | 40.35 | 39.75 | 40.19 | 39.74 | -0.94% | 1,515,594 |
| Aug 15, 2025 | 41.00 | 41.09 | 40.51 | 40.57 | 40.11 | -1.00% | 1,620,939 |
| Aug 14, 2025 | 40.24 | 40.99 | 40.02 | 40.98 | 40.52 | 0.91% | 1,740,073 |
| Aug 13, 2025 | 39.85 | 40.67 | 39.65 | 40.61 | 40.15 | 2.29% | 2,014,806 |
| Aug 12, 2025 | 38.66 | 39.80 | 38.51 | 39.70 | 39.25 | 3.87% | 1,709,442 |
| Aug 11, 2025 | 38.25 | 38.50 | 37.99 | 38.22 | 37.79 | 0.16% | 1,853,133 |
| Aug 8, 2025 | 38.38 | 38.64 | 37.84 | 38.16 | 37.73 | -0.26% | 2,578,951 |
| Aug 7, 2025 | 39.52 | 39.72 | 38.03 | 38.26 | 37.83 | -2.99% | 1,880,941 |
| Aug 6, 2025 | 38.98 | 39.73 | 38.81 | 39.44 | 39.00 | 1.70% | 2,782,042 |
| Aug 5, 2025 | 38.47 | 38.92 | 38.02 | 38.78 | 38.34 | 2.27% | 2,568,489 |
| Aug 4, 2025 | 37.43 | 38.01 | 36.88 | 37.92 | 37.49 | 2.85% | 2,454,743 |
| Aug 1, 2025 | 37.28 | 37.39 | 35.21 | 36.87 | 36.45 | -3.25% | 3,188,487 |
| Jul 31, 2025 | 35.75 | 38.19 | 35.54 | 38.11 | 37.68 | 11.43% | 6,386,323 |
| Jul 30, 2025 | 34.75 | 35.00 | 33.92 | 34.20 | 33.81 | -2.40% | 3,254,104 |
| Jul 29, 2025 | 35.38 | 35.55 | 35.00 | 35.04 | 34.64 | -0.09% | 2,830,838 |
| Jul 28, 2025 | 34.93 | 35.12 | 34.72 | 35.07 | 34.67 | 0.69% | 1,603,210 |
| Jul 25, 2025 | 34.80 | 34.89 | 34.38 | 34.83 | 34.44 | 0.32% | 1,154,290 |
| Jul 24, 2025 | 35.11 | 35.31 | 34.65 | 34.72 | 34.33 | -1.53% | 1,216,541 |
| Jul 23, 2025 | 34.92 | 35.40 | 34.76 | 35.26 | 34.86 | 2.20% | 1,497,208 |
| Jul 22, 2025 | 34.16 | 34.64 | 34.00 | 34.50 | 34.11 | 1.11% | 1,511,473 |
| Jul 21, 2025 | 34.73 | 34.89 | 34.08 | 34.12 | 33.74 | -1.24% | 1,886,176 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.20 | 34.55 | 34.16 | 0.20% | 1,589,312 |
| Jul 17, 2025 | 33.36 | 34.62 | 33.30 | 34.48 | 34.09 | 2.47% | 1,932,960 |