Lincoln National (LNC)

Last Price37.53

Change-0.28 (-0.74%)

NYSE · Last Trade: May 2nd, 8:45 AM EDT

Historical Prices For Lincoln National (LNC)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	37.89	38.48	37.43	37.53	1,611,939	37.53
4/30/2026	36.84	38.19	36.46	37.81	1,519,125	37.81
4/29/2026	37.36	37.70	36.82	36.98	1,185,796	36.98
4/28/2026	37.81	37.81	37.18	37.38	1,430,894	37.38
4/27/2026	36.83	37.84	36.74	37.57	1,537,989	37.57
4/24/2026	36.62	37.15	36.32	36.97	1,281,268	36.97
4/23/2026	36.63	36.81	35.92	36.46	1,018,388	36.46
4/22/2026	36.81	36.96	36.06	36.83	1,217,273	36.83
4/21/2026	37.22	37.50	36.53	36.69	2,800,320	36.69
4/20/2026	36.49	37.25	36.49	37.13	1,502,169	37.13
4/17/2026	36.27	37.25	36.00	36.89	1,745,648	36.89
4/16/2026	36.04	36.33	35.72	35.86	1,502,246	35.86
4/15/2026	35.61	36.42	35.41	36.01	1,332,820	36.01
4/14/2026	35.02	35.58	34.82	35.35	1,706,900	35.35
4/13/2026	33.86	34.96	33.81	34.91	1,684,745	34.91
4/10/2026	34.42	34.44	33.77	34.20	1,507,736	34.20
4/09/2026	35.25	35.56	34.75	34.89	1,856,787	34.44
4/08/2026	36.46	36.84	35.27	35.66	1,777,746	35.20
4/07/2026	34.86	35.30	34.47	34.93	1,423,332	34.48
4/06/2026	34.60	35.31	34.49	35.28	1,507,030	34.83
4/02/2026	34.36	35.43	33.76	34.88	1,920,246	34.43
4/01/2026	35.97	36.26	35.09	35.24	2,468,902	34.79
3/31/2026	34.73	35.59	34.38	35.50	2,084,934	35.04
3/30/2026	34.39	34.81	33.88	34.08	1,834,358	33.64
3/27/2026	35.53	35.62	34.13	34.18	2,058,694	33.74
3/26/2026	35.74	36.70	35.66	35.83	2,220,495	35.37
3/25/2026	35.63	36.10	35.34	35.93	2,760,704	35.47
3/24/2026	34.28	35.25	34.05	35.12	2,267,711	34.67
3/23/2026	34.62	35.19	34.08	34.70	2,448,418	34.25
3/20/2026	33.80	34.03	33.31	33.81	6,956,965	33.37
3/19/2026	33.62	34.20	33.21	33.60	2,183,433	33.17
3/18/2026	34.19	34.91	33.77	33.78	2,835,209	33.34
3/17/2026	33.98	34.69	33.76	34.54	2,230,168	34.09
3/16/2026	33.05	33.71	32.87	33.44	2,365,542	33.01
3/13/2026	33.00	33.06	32.47	32.61	1,708,821	32.19
3/12/2026	32.50	32.88	32.22	32.59	2,632,588	32.17
3/11/2026	33.52	33.72	32.53	33.17	2,686,081	32.74
3/10/2026	34.13	34.47	33.21	33.68	1,970,793	33.25
3/09/2026	33.05	34.24	32.44	34.00	2,704,418	33.56
3/06/2026	34.14	34.17	33.13	34.04	1,954,771	33.60
3/05/2026	34.75	35.28	34.42	35.13	2,266,002	34.68
3/04/2026	34.00	35.23	33.94	35.08	2,731,633	34.63
3/03/2026	33.00	34.43	32.18	34.08	3,343,923	33.64
3/02/2026	33.70	34.83	33.59	34.50	2,825,834	34.05
2/27/2026	36.09	36.45	33.80	34.30	5,229,247	33.86
2/26/2026	36.20	37.05	35.96	36.87	3,114,330	36.39
2/25/2026	36.63	36.92	35.28	36.01	3,879,638	35.55
2/24/2026	35.55	36.39	34.61	35.63	4,138,085	35.17
2/23/2026	39.57	39.75	35.57	35.69	5,263,127	35.23
2/20/2026	39.95	40.19	39.47	39.90	2,036,973	39.39
2/19/2026	41.38	41.48	39.70	40.10	1,726,438	39.58
2/18/2026	41.64	41.98	41.22	41.84	1,526,199	41.30
2/17/2026	41.61	42.25	41.10	41.57	2,081,045	41.03
2/13/2026	40.39	41.49	39.65	40.88	2,512,786	40.35
2/12/2026	41.34	41.92	39.85	40.67	3,613,503	40.15
2/11/2026	39.72	40.00	38.38	38.50	2,211,536	38.00
2/10/2026	39.56	40.02	38.99	39.33	2,353,916	38.82
2/09/2026	40.01	40.44	39.53	39.69	1,468,465	39.18
2/06/2026	39.67	40.56	39.65	40.31	2,079,723	39.79
2/05/2026	40.31	41.08	39.14	39.25	2,948,919	38.74
2/04/2026	40.80	41.26	40.05	40.65	2,566,866	40.13
2/03/2026	42.37	43.06	40.65	40.71	2,071,225	40.18
2/02/2026	41.57	42.69	41.57	42.40	1,550,156	41.85