Lincoln National Corporation - LNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.95	39.9	39.9	40.19	39.47	2.04M
February 19, 2026	41.38	40.1	40.1	41.48	39.7	1.73M
February 18, 2026	41.64	41.84	41.84	41.98	41.22	1.53M
February 17, 2026	41.61	41.57	41.57	42.25	41.1	2.08M
February 13, 2026	40.39	40.88	40.88	41.49	39.65	2.51M
February 12, 2026	41.34	40.67	40.67	41.92	39.85	3.61M
February 11, 2026	39.72	38.5	38.5	40	38.38	2.2M
February 10, 2026	39.56	39.33	39.33	40.02	38.99	2.35M
February 09, 2026	40.01	39.69	39.69	40.44	39.53	1.47M
February 06, 2026	39.67	40.31	40.31	40.56	39.65	2.08M
February 05, 2026	40.31	39.25	39.25	41.08	39.14	2.95M
February 04, 2026	40.72	40.65	40.65	41.24	40.05	2.18M
February 03, 2026	42.37	40.71	40.71	43.06	40.65	2.07M
February 02, 2026	41.57	42.4	42.4	42.69	41.57	1.55M
January 30, 2026	41.47	41.61	41.61	42.12	41.47	1.68M
January 29, 2026	41.37	41.64	41.64	41.78	40.73	1.52M
January 28, 2026	40.83	40.91	40.91	41.61	40.75	1.32M
January 27, 2026	41.3	40.87	40.87	41.49	40.68	963,968
January 26, 2026	40.51	41.2	41.2	41.34	40.49	1.39M
January 23, 2026	40.89	40.35	40.35	41.11	40.04	1.13M
January 22, 2026	41.29	41.27	41.27	42.08	41.03	1.71M
January 21, 2026	39.9	41.05	41.05	41.48	39.77	2.06M
January 20, 2026	40.27	39.75	39.75	40.78	39.07	2.13M
January 16, 2026	41.3	40.9	40.9	41.46	40.72	1.91M
January 15, 2026	41.84	41.52	41.52	42.17	41.46	1.33M
January 14, 2026	41.36	41.79	41.79	42.23	41.26	1.56M
January 13, 2026	41.99	41.21	41.21	42.32	40.89	2.04M
January 12, 2026	42.88	41.88	41.88	43.05	41.72	2.18M
January 09, 2026	44.11	43.78	43.33	44.42	43.42	1.64M
January 08, 2026	44.56	44.16	43.71	45.39	44.14	1.82M
January 07, 2026	46.38	44.68	44.22	46.49	44.67	1.95M
January 06, 2026	46	46.46	45.98	46.57	45.38	1.81M
January 05, 2026	45	46.25	45.77	46.82	44.9	2.02M
January 02, 2026	44.54	45.01	45.01	45.09	44.01	1.51M
December 31, 2025	45.01	44.53	44.53	45.2	44.33	1.09M
December 30, 2025	45.46	44.91	44.91	45.66	44.87	1.19M
December 29, 2025	45.72	45.43	45.43	45.75	45.05	850,548
December 26, 2025	46.06	45.74	45.74	46.06	45.61	638,521
December 24, 2025	45.78	46.01	46.01	46.14	45.66	486,200
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

Lincoln National Corporation (LNC) NYSE