Lincoln International, Inc. Class A Common Stock (LCLN)

25.96
-0.87 (-3.24%)
NYSE · Last Trade: Nov 8th, 2:18 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lincoln International, Inc. Class A Common Stock (LCLN)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202626.3527.3725.9125.96897,88025.96
11/05/202627.7928.7124.4726.83667,83226.83
11/04/202626.9928.1226.5927.25683,05327.25
11/03/202626.2826.3725.7725.89309,02525.89
11/02/202625.4226.4325.4225.95259,15725.95
10/30/202624.7825.2324.0824.97339,06824.97
10/29/202624.6425.0424.1924.98253,83324.98
10/28/202623.9124.2523.6024.21180,14424.21
10/27/202623.7123.8423.2923.76162,76423.76
10/26/202623.6724.1123.1623.44166,98623.44
10/23/202624.1624.3623.4423.52235,53023.52
10/22/202624.0324.6023.9024.58151,85224.58
10/21/202624.3025.0023.7324.00163,95624.00
10/20/202623.3024.3923.3024.14291,64124.14
10/19/202623.8824.0023.1523.26330,72323.26
10/16/202624.5324.6623.8824.04219,76024.04
10/15/202624.1124.6423.8524.36290,40924.36
10/14/202624.1024.6323.5223.85297,90623.85
10/13/202625.0025.1024.2724.57267,86524.57
10/12/202624.6224.7924.1724.63298,84324.63
10/09/202624.3624.8424.2024.62297,27424.62
10/08/202623.6124.5423.3624.35300,05124.35
10/07/202623.7524.0423.2923.95222,10223.95
10/06/202624.3624.5123.8323.94284,93823.94
10/05/202623.4324.4822.6124.10454,83624.10
10/02/202623.8724.4223.5723.58812,74723.58
10/01/202623.3624.1923.0023.41741,56523.41
9/30/202623.5123.5522.9023.09811,80923.09
9/29/202623.0223.5522.9923.32748,33623.32
9/28/202623.2523.3822.8023.00544,92723.00
9/25/202622.9823.4722.8223.37401,70623.37
9/24/202623.8823.8822.9823.14547,76123.14
9/23/202623.7624.5823.5423.95488,92223.95
9/22/202625.0125.1423.0624.03827,02924.03
9/21/202625.5426.2424.5024.68831,62224.68
9/18/202625.6426.5725.4026.116,019,16526.11
9/17/202626.0527.4425.8525.91740,89425.91
9/16/202626.4526.9825.1925.91669,37425.91
9/15/202626.7327.0226.1826.42522,59526.42
9/14/202626.6227.0226.3926.81712,13726.81
9/11/202626.5027.4326.2526.53880,43226.53
9/10/202626.1726.6725.9126.15802,34426.15
9/09/202626.8426.8425.8826.31401,79326.31
9/08/202627.4227.5526.4826.90411,47426.90
9/04/202626.5427.5526.3127.19621,95727.19
9/03/202626.2927.2626.2126.83647,55826.83
9/02/202624.9125.9924.5625.95511,59025.95
9/01/202625.1025.2324.4824.85491,50824.85
8/31/202624.7325.5924.7325.24263,15625.17
8/28/202625.1125.8524.8824.98280,03624.91
8/27/202625.0225.3324.3625.06634,59624.99
8/26/202623.7025.2523.6625.17527,73825.10
8/25/202623.5323.7723.2523.77358,76423.70
8/24/202623.6024.3123.2023.42386,15023.36
8/21/202623.5723.9723.0123.81420,23823.74
8/20/202624.1124.3723.1523.32278,31023.26
8/19/202624.2124.6323.8224.14319,65124.07
8/18/202625.2025.2023.8323.96236,34423.89
8/17/202625.5025.9724.7224.98249,92024.91
8/14/202625.7226.0025.1825.59261,10025.52
8/13/202624.9225.7824.7925.63322,68125.56
8/12/202624.6925.2124.2625.05440,95524.98
8/11/202624.2024.8723.5124.36387,88124.29
8/10/202624.5025.5423.9624.23500,19724.16