Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
37.38
-0.19 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
37.50
+0.12 (0.32%)
After-hours: Apr 28, 2026, 7:01 PM EDT
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 41.38 | 41.48 | 39.70 | 40.10 | 39.58 | -4.16% | 1,726,439 |
| Feb 18, 2026 | 41.64 | 41.98 | 41.22 | 41.84 | 41.30 | 0.65% | 1,526,199 |
| Feb 17, 2026 | 41.61 | 42.25 | 41.10 | 41.57 | 41.03 | 1.69% | 2,081,045 |
| Feb 13, 2026 | 40.39 | 41.49 | 39.65 | 40.88 | 40.35 | 0.52% | 2,512,786 |
| Feb 12, 2026 | 41.34 | 41.92 | 39.85 | 40.67 | 40.15 | 5.64% | 3,613,512 |
| Feb 11, 2026 | 39.72 | 40.00 | 38.38 | 38.50 | 38.00 | -2.11% | 2,211,549 |
| Feb 10, 2026 | 39.56 | 40.02 | 38.99 | 39.33 | 38.82 | -0.91% | 2,353,919 |
| Feb 9, 2026 | 40.01 | 40.44 | 39.53 | 39.69 | 39.18 | -1.54% | 1,469,165 |
| Feb 6, 2026 | 39.67 | 40.56 | 39.65 | 40.31 | 39.79 | 2.70% | 2,079,723 |
| Feb 5, 2026 | 40.31 | 41.08 | 39.14 | 39.25 | 38.74 | -3.44% | 2,949,022 |
| Feb 4, 2026 | 40.80 | 41.26 | 40.05 | 40.65 | 40.13 | -0.15% | 2,566,886 |
| Feb 3, 2026 | 42.37 | 43.06 | 40.65 | 40.71 | 40.18 | -3.99% | 2,071,225 |
| Feb 2, 2026 | 41.57 | 42.69 | 41.57 | 42.40 | 41.85 | 1.90% | 1,550,166 |
| Jan 30, 2026 | 41.47 | 42.12 | 41.47 | 41.61 | 41.07 | -0.07% | 1,677,710 |
| Jan 29, 2026 | 41.37 | 41.78 | 40.73 | 41.64 | 41.10 | 1.78% | 1,523,684 |
| Jan 28, 2026 | 40.83 | 41.61 | 40.75 | 40.91 | 40.38 | 0.10% | 1,322,644 |
| Jan 27, 2026 | 41.30 | 41.49 | 40.68 | 40.87 | 40.34 | -0.80% | 963,968 |
| Jan 26, 2026 | 40.51 | 41.34 | 40.50 | 41.20 | 40.67 | 2.11% | 1,386,865 |
| Jan 23, 2026 | 40.89 | 41.11 | 40.04 | 40.35 | 39.83 | -2.23% | 1,129,795 |
| Jan 22, 2026 | 41.29 | 42.08 | 41.03 | 41.27 | 40.74 | 0.54% | 1,707,314 |
| Jan 21, 2026 | 39.90 | 41.48 | 39.77 | 41.05 | 40.52 | 3.27% | 2,064,048 |
| Jan 20, 2026 | 40.27 | 40.78 | 39.07 | 39.75 | 39.24 | -2.81% | 2,126,779 |
| Jan 16, 2026 | 41.30 | 41.46 | 40.72 | 40.90 | 40.37 | -1.49% | 1,931,448 |
| Jan 15, 2026 | 41.84 | 42.17 | 41.46 | 41.52 | 40.98 | -0.65% | 1,330,839 |
| Jan 14, 2026 | 41.36 | 42.23 | 41.26 | 41.79 | 41.25 | 1.41% | 1,563,890 |
| Jan 13, 2026 | 41.99 | 42.32 | 40.89 | 41.21 | 40.68 | -1.60% | 2,035,110 |
| Jan 12, 2026 | 42.88 | 43.05 | 41.72 | 41.88 | 41.34 | -4.34% | 2,176,351 |
| Jan 9, 2026 | 44.11 | 44.42 | 43.42 | 43.78 | 42.77 | -0.86% | 1,641,466 |
| Jan 8, 2026 | 44.56 | 45.39 | 44.14 | 44.16 | 43.14 | -1.16% | 1,817,377 |
| Jan 7, 2026 | 46.38 | 46.49 | 44.67 | 44.68 | 43.65 | -3.83% | 1,949,138 |
| Jan 6, 2026 | 46.00 | 46.57 | 45.38 | 46.46 | 45.39 | 0.45% | 1,807,283 |
| Jan 5, 2026 | 45.00 | 46.82 | 44.90 | 46.25 | 45.18 | 2.75% | 2,021,914 |
| Jan 2, 2026 | 44.54 | 45.09 | 44.01 | 45.01 | 43.97 | 1.08% | 1,510,029 |
| Dec 31, 2025 | 45.01 | 45.20 | 44.33 | 44.53 | 43.50 | -0.85% | 1,084,966 |
| Dec 30, 2025 | 45.46 | 45.66 | 44.87 | 44.91 | 43.88 | -1.14% | 1,189,708 |
| Dec 29, 2025 | 45.72 | 45.75 | 45.05 | 45.43 | 44.38 | -0.68% | 850,548 |
| Dec 26, 2025 | 46.06 | 46.06 | 45.61 | 45.74 | 44.69 | -0.59% | 642,929 |
| Dec 24, 2025 | 45.78 | 46.14 | 45.66 | 46.01 | 44.95 | 0.52% | 486,185 |
| Dec 23, 2025 | 46.16 | 46.56 | 45.68 | 45.77 | 44.72 | -0.80% | 946,988 |
| Dec 22, 2025 | 46.28 | 46.71 | 45.94 | 46.14 | 45.08 | -0.15% | 1,406,986 |
| Dec 19, 2025 | 45.58 | 46.49 | 45.58 | 46.21 | 45.15 | 0.79% | 2,534,547 |
| Dec 18, 2025 | 45.42 | 46.49 | 45.30 | 45.85 | 44.79 | 1.28% | 1,618,764 |
| Dec 17, 2025 | 45.25 | 45.87 | 44.98 | 45.27 | 44.23 | -0.07% | 1,705,776 |
| Dec 16, 2025 | 45.86 | 46.25 | 45.06 | 45.30 | 44.26 | 0.22% | 1,963,158 |
| Dec 15, 2025 | 46.31 | 46.53 | 44.95 | 45.20 | 44.16 | 0.31% | 1,621,266 |
| Dec 12, 2025 | 46.37 | 46.62 | 44.91 | 45.06 | 44.02 | -2.59% | 1,333,799 |
| Dec 11, 2025 | 44.89 | 46.51 | 44.89 | 46.26 | 45.19 | 2.75% | 1,938,711 |
| Dec 10, 2025 | 43.07 | 45.05 | 43.05 | 45.02 | 43.98 | 4.38% | 3,183,882 |
| Dec 9, 2025 | 43.00 | 43.83 | 42.70 | 43.13 | 42.14 | 0.33% | 1,590,924 |
| Dec 8, 2025 | 42.82 | 43.21 | 42.14 | 42.99 | 42.00 | 0.58% | 1,542,825 |
| Dec 5, 2025 | 42.36 | 43.12 | 42.36 | 42.74 | 41.76 | 0.47% | 1,636,782 |
| Dec 4, 2025 | 41.86 | 42.83 | 41.86 | 42.54 | 41.56 | 1.48% | 1,922,577 |
| Dec 3, 2025 | 40.90 | 41.95 | 40.75 | 41.92 | 40.95 | 2.39% | 1,556,897 |