Lincoln National Corporation - LNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	46.16	45.77	45.77	46.56	45.68	947,000
December 22, 2025	46.28	46.14	46.14	46.71	45.94	1.41M
December 19, 2025	45.58	46.21	46.21	46.49	45.58	2.53M
December 18, 2025	45.42	45.85	45.85	46.49	45.3	1.62M
December 17, 2025	45.25	45.27	45.27	45.87	44.98	1.71M
December 16, 2025	45.86	45.3	45.3	46.25	45.06	1.96M
December 15, 2025	46.31	45.2	45.2	46.53	44.95	1.62M
December 12, 2025	46.37	45.06	45.06	46.61	44.91	1.3M
December 11, 2025	44.89	46.26	46.26	46.51	44.89	1.94M
December 10, 2025	43.07	45.02	45.02	45.05	43.05	3.18M
December 09, 2025	43	43.13	43.13	43.83	42.69	1.59M
December 08, 2025	42.82	42.99	42.99	43.21	42.14	1.54M
December 05, 2025	42.36	42.74	42.74	43.12	42.36	1.64M
December 04, 2025	41.86	42.54	42.54	42.83	41.86	1.52M
December 03, 2025	40.9	41.92	41.92	41.95	40.75	1.56M
December 02, 2025	41.19	40.94	40.94	41.33	40.84	1.33M
December 01, 2025	41	40.84	40.84	41.54	40.78	1.35M
November 28, 2025	41.4	41.14	41.14	41.58	41.08	518,336
November 26, 2025	41.27	41.35	41.35	42.18	41.27	2.3M
November 25, 2025	40.75	41.01	41.01	41.86	40.72	2.34M
November 24, 2025	39.87	40.34	40.34	40.51	39.57	1.23M
November 21, 2025	39.56	39.93	39.93	40.17	38.66	1.53M
November 20, 2025	40.5	39.38	39.38	41.14	39.22	1.56M
November 19, 2025	39.66	39.91	39.91	40	39.33	982,600
November 18, 2025	38.75	39.56	39.56	39.85	38.6	1.3M
November 17, 2025	40.87	39.37	39.37	40.87	39.17	1.5M
November 14, 2025	41.06	41.04	41.04	41.56	40.63	1.27M
November 13, 2025	41.5	41.08	41.08	42.07	40.94	1.24M
November 12, 2025	41.36	41.81	41.81	42.28	41.24	1.53M
November 11, 2025	40.96	41.22	41.22	41.61	40.96	1.54M
November 10, 2025	41.25	41.07	41.07	41.63	41.03	1.5M
November 07, 2025	40.54	41.15	41.15	41.23	40.2	1.5M
November 06, 2025	41.93	40.84	40.84	42.76	40.39	1.93M
November 05, 2025	40.42	40.79	40.79	41.49	40.42	1.88M
November 04, 2025	40.22	40.33	40.33	40.76	39.9	1.68M
November 03, 2025	41.31	40.6	40.6	41.59	40.12	2.42M
October 31, 2025	40.94	42	42	42.13	40.52	2.34M
October 30, 2025	40.53	40.69	40.69	42.66	39.69	2.54M
October 29, 2025	39.95	40.03	40.03	40.66	39.6	1.43M
October 28, 2025	40.36	40.12	40.12	40.36	39.67	1.33M
October 27, 2025	40.34	40.32	40.32	40.62	39.76	1.23M
October 24, 2025	39.65	39.93	39.93	40.33	39.65	834,933
October 23, 2025	39.32	39.35	39.35	39.74	39.27	893,638
October 22, 2025	39.72	39.42	39.42	39.95	38.94	1.21M
October 21, 2025	38.99	39.72	39.72	39.8	38.95	1.11M
October 20, 2025	38.71	39	39	39.26	38.65	997,422
October 17, 2025	38.06	38.54	38.54	38.67	38.04	1.12M
October 16, 2025	39.19	38.04	38.04	39.28	37.99	1.84M
October 15, 2025	40.38	39.53	39.53	40.51	39.19	1.19M
October 14, 2025	38.75	40.25	40.25	40.61	38.75	1.03M
October 13, 2025	38.82	39.24	39.24	39.52	38.72	1.28M
October 10, 2025	39.75	38.04	38.04	39.77	38.04	1.49M
October 09, 2025	40.35	39.91	39.46	40.64	39.59	1.12M
October 08, 2025	40.43	39.88	39.43	40.85	39.63	1.39M
October 07, 2025	40.46	40.06	40.06	40.82	40.02	1.27M
October 06, 2025	41.18	40.25	40.25	41.57	40.14	1.84M
October 03, 2025	40.5	41.09	41.09	41.09	40.41	1.69M
October 02, 2025	39.94	40.35	40.35	40.54	39.79	1.28M
October 01, 2025	39.99	40.11	40.11	40.33	39.78	1.48M
September 30, 2025	40.41	40.33	40.33	40.69	39.73	1.3M

Lincoln National Corporation (LNC) NYSE