Lincoln National Corporation - LNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.35	42.11	42.11	43.48	42	1.7M
September 04, 2025	43.28	43.22	43.22	43.66	42.97	1.29M
September 03, 2025	42.44	43.29	43.29	43.3	42.44	2.5M
September 02, 2025	42.05	42.67	42.67	42.7	41.32	1.48M
August 29, 2025	42.82	42.93	42.93	43.12	42.68	1.42M
August 28, 2025	42.57	42.77	42.77	42.86	42.42	1.33M
August 27, 2025	42.29	42.43	42.43	42.92	42.29	1.6M
August 26, 2025	41.77	42.61	42.61	42.61	41.7	1.46M
August 25, 2025	41.73	41.9	41.9	42.2	41.72	1.45M
August 22, 2025	40.91	41.94	41.94	42.36	40.84	1.87M
August 21, 2025	40.66	40.65	40.65	41.02	40.53	1.02M
August 20, 2025	40.35	40.88	40.88	41	40.35	1.3M
August 19, 2025	40.25	40.58	40.58	40.96	40.2	1.42M
August 18, 2025	40.28	40.19	40.19	40.35	39.75	1.13M
August 15, 2025	41	40.57	40.57	41.09	40.51	1.62M
August 14, 2025	40.24	40.98	40.98	40.99	40.02	1.74M
August 13, 2025	39.85	40.61	40.61	40.67	39.65	2.01M
August 12, 2025	38.66	39.7	39.7	39.8	38.51	1.71M
August 11, 2025	38.28	38.24	38.24	38.49	37.99	1.56M
August 08, 2025	38.38	38.16	38.16	38.64	37.84	2.58M
August 07, 2025	39.52	38.26	38.26	39.72	38.03	1.88M
August 06, 2025	38.98	39.44	39.44	39.73	38.81	2.78M
August 05, 2025	38.47	38.78	38.78	38.92	38.02	2.57M
August 04, 2025	37.43	37.92	37.92	38.01	36.88	2.45M
August 01, 2025	37.28	36.87	36.87	37.39	35.21	3.19M
July 31, 2025	35.75	38.11	38.11	38.19	35.53	6.39M
July 30, 2025	34.75	34.2	34.2	35	33.92	3.25M
July 29, 2025	35.38	35.04	35.04	35.55	35	2.83M
July 28, 2025	34.93	35.07	35.07	35.12	34.72	1.6M
July 25, 2025	34.8	34.83	34.83	34.89	34.38	1.15M
July 24, 2025	35.11	34.72	34.72	35.31	34.65	1.22M
July 23, 2025	34.92	35.26	35.26	35.4	34.76	1.5M
July 22, 2025	34.16	34.5	34.5	34.64	34	1.51M
July 21, 2025	34.73	34.12	34.12	34.89	34.08	1.89M
July 18, 2025	34.7	34.55	34.55	34.7	34.2	1.59M
July 17, 2025	33.36	34.48	34.48	34.62	33.3	1.93M
July 16, 2025	33.59	33.65	33.65	33.9	33.05	2.31M
July 15, 2025	34.45	33.37	33.37	34.64	33.37	2.17M
July 14, 2025	33.9	34.69	34.69	34.71	33.85	1.58M
July 11, 2025	33.82	34.07	34.07	34.33	33.57	1.46M
July 10, 2025	34.18	34.25	34.25	34.27	33.68	2.02M
July 09, 2025	35.3	34.42	33.97	35.38	34.37	2M
July 08, 2025	34.5	34.98	34.52	35.49	34.31	2.81M
July 07, 2025	34.65	34.28	33.83	35.14	34.06	2.12M
July 03, 2025	35.24	34.77	34.32	35.54	34.67	1.31M
July 02, 2025	35.11	34.97	34.51	35.11	34.38	1.94M
July 01, 2025	34.4	34.87	34.41	35.24	34.33	1.84M
June 30, 2025	34.8	34.6	34.15	34.95	34.48	2.14M
June 27, 2025	34.8	34.57	34.12	34.92	34.27	3.15M
June 26, 2025	33.05	34.52	34.07	34.55	32.99	2.38M
June 25, 2025	33.2	32.93	32.93	33.3	32.68	2.03M
June 24, 2025	33.24	33.15	33.15	33.56	32.99	2.45M
June 23, 2025	32.84	32.82	32.82	32.97	31.69	2.47M
June 20, 2025	33.42	33.01	33.01	33.65	32.97	2.66M
June 18, 2025	32.8	33.17	33.17	33.56	32.75	2.34M
June 17, 2025	32.79	32.86	32.86	33.1	32.61	2.58M
June 16, 2025	32.89	33.1	33.1	33.56	32.81	1.58M
June 13, 2025	32.58	32.47	32.47	33.01	32.25	1.18M
June 12, 2025	32.59	33.13	33.13	33.14	32.29	953,347
June 11, 2025	33.41	33.06	33.06	33.88	32.97	1.16M

Lincoln National Corporation (LNC) NYSE