Lincoln National Corporation - LNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	40.74	40.46	40.46	40.74	39.84	1.88M
September 26, 2025	40.53	40.67	40.67	40.95	40.25	1.31M
September 25, 2025	40.39	40.19	40.19	40.98	40.04	1.28M
September 24, 2025	40.72	40.76	40.76	41	40.43	1.1M
September 23, 2025	40.94	40.55	40.55	41.75	40.53	2.66M
September 22, 2025	40.73	41.03	41.03	41.25	40.42	2.01M
September 19, 2025	41.32	41.26	41.26	41.35	40.42	5.56M
September 18, 2025	39.43	39.8	39.8	39.84	39.14	2.09M
September 17, 2025	39.7	39.36	39.36	40.24	39.21	2.45M
September 16, 2025	40.77	39.44	39.44	41.02	39.06	3.03M
September 15, 2025	42.04	41.25	41.25	42.04	41.07	1.53M
September 12, 2025	42.02	42.15	42.15	42.45	41.84	1.4M
September 11, 2025	41.52	42.15	42.15	42.21	41.22	1.73M
September 10, 2025	41.6	41.55	41.55	41.9	41.02	1.49M
September 09, 2025	42.08	41.57	41.57	42.26	41.44	1.98M
September 08, 2025	42.16	41.68	41.68	42.16	40.37	3.4M
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

Lincoln National Corporation (LNC) NYSE