Lincoln National (LNC)

Last Price40.99

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 9th, 7:15 AM EDT

Historical Prices For Lincoln National (LNC)

Date Range:

2026-07-09 - 2026-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2026	40.84	41.53	40.72	40.99	3,232,531	40.54
10/07/2026	41.50	41.50	40.37	41.00	3,459,710	40.55
10/06/2026	41.49	42.77	41.17	42.08	3,071,595	41.62
10/05/2026	40.24	41.27	40.19	40.91	1,894,554	40.46
10/02/2026	39.76	40.51	39.69	40.30	2,096,656	39.86
10/01/2026	40.00	40.16	38.88	39.73	2,349,633	39.29
9/30/2026	40.77	41.41	40.23	40.26	1,725,847	39.82
9/29/2026	40.70	41.03	40.31	40.92	2,057,868	40.47
9/28/2026	41.75	41.96	40.75	40.88	1,555,635	40.43
9/25/2026	41.79	41.99	41.18	41.69	1,120,240	41.23
9/24/2026	41.05	41.54	40.78	41.39	1,600,144	40.94
9/23/2026	40.75	41.60	40.72	41.08	1,517,516	40.63
9/22/2026	42.01	42.02	40.59	41.01	1,876,199	40.56
9/21/2026	42.60	42.68	41.63	41.68	1,770,060	41.22
9/18/2026	41.90	42.22	41.46	42.20	4,547,589	41.74
9/17/2026	43.04	43.66	42.23	42.29	2,477,562	41.83
9/16/2026	43.39	43.92	41.95	42.45	2,446,276	41.98
9/15/2026	43.89	44.26	43.22	43.44	2,127,278	42.96
9/14/2026	43.65	44.12	43.17	44.04	2,588,653	43.56
9/11/2026	44.27	44.50	42.92	43.84	1,647,289	43.36
9/10/2026	43.81	43.99	43.29	43.56	1,152,870	43.08
9/09/2026	43.22	44.05	43.07	43.54	1,728,158	43.06
9/08/2026	45.15	45.26	43.22	43.32	2,308,154	42.84
9/04/2026	45.27	45.90	45.15	45.47	1,667,360	44.97
9/03/2026	44.68	45.69	44.43	45.66	1,899,976	45.16
9/02/2026	43.03	44.57	43.03	44.12	1,581,571	43.64
9/01/2026	43.87	43.87	42.43	42.77	2,138,660	42.30
8/31/2026	43.20	43.45	42.57	42.59	1,948,436	42.12
8/28/2026	43.63	44.15	43.25	43.29	1,227,126	42.81
8/27/2026	43.15	43.75	43.00	43.51	1,410,666	43.03
8/26/2026	42.51	43.40	42.25	43.32	1,809,927	42.84
8/25/2026	42.96	43.18	42.00	42.61	1,701,246	42.14
8/24/2026	42.65	43.10	42.33	42.38	1,697,091	41.91
8/21/2026	42.51	42.98	42.00	42.15	2,334,058	41.69
8/20/2026	43.45	44.14	41.93	41.98	1,824,889	41.52
8/19/2026	45.00	45.31	43.36	43.48	2,291,522	43.00
8/18/2026	45.33	45.93	45.07	45.08	1,616,614	44.59
8/17/2026	45.45	46.08	44.62	44.67	2,049,784	44.18
8/14/2026	45.38	45.95	45.38	45.46	1,198,461	44.96
8/13/2026	44.50	45.31	44.30	45.28	1,805,896	44.78
8/12/2026	44.68	45.04	43.66	44.10	1,846,154	43.62
8/11/2026	45.51	45.62	44.42	44.43	2,317,198	43.94
8/10/2026	44.90	46.21	44.85	45.68	2,061,650	45.18
8/07/2026	46.48	46.69	45.77	46.03	1,572,475	45.52
8/06/2026	47.12	47.26	46.35	46.67	1,779,915	46.16
8/05/2026	47.14	47.66	46.31	46.91	1,864,898	46.40
8/04/2026	45.17	47.08	45.17	47.00	1,823,309	46.48
8/03/2026	45.88	46.25	45.69	46.09	2,296,024	45.58
7/31/2026	46.00	46.59	44.98	45.61	2,555,194	45.11
7/30/2026	43.95	46.77	43.10	46.02	5,837,239	45.51
7/29/2026	42.18	42.88	41.07	41.43	3,870,521	40.98
7/28/2026	41.21	43.06	41.09	42.83	2,717,451	42.36
7/27/2026	41.85	42.25	41.03	41.20	1,704,914	40.75
7/24/2026	40.69	41.46	40.29	41.36	1,386,632	40.91
7/23/2026	41.34	41.34	40.63	40.83	1,857,631	40.38
7/22/2026	42.01	42.30	41.40	41.70	1,389,576	41.24
7/21/2026	41.69	42.01	41.13	41.82	1,659,157	41.36
7/20/2026	42.25	42.29	41.55	41.61	1,368,786	41.15
7/17/2026	41.84	42.66	41.64	42.24	1,806,591	41.78
7/16/2026	41.07	41.92	41.02	41.88	1,279,759	41.42
7/15/2026	41.37	42.15	40.92	40.96	1,908,244	40.51
7/14/2026	40.62	41.32	40.50	41.26	2,079,760	40.81
7/13/2026	40.33	41.02	40.15	40.85	2,376,192	40.40
7/10/2026	39.44	39.94	39.44	39.73	1,837,795	39.29
7/09/2026	39.50	39.96	38.80	39.50	1,990,042	38.62