Lincoln National (LNC)

Last Price41.61

Change-0.03 (-0.07%)

NYSE · Last Trade: Feb 1st, 10:02 AM EST

Historical Prices For Lincoln National (LNC)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	41.47	42.12	41.47	41.61	1,677,710	41.61
1/29/2026	41.37	41.78	40.73	41.64	1,523,676	41.64
1/28/2026	40.83	41.61	40.75	40.91	1,322,241	40.91
1/27/2026	41.30	41.49	40.68	40.87	963,640	40.87
1/26/2026	40.51	41.34	40.49	41.20	1,386,860	41.20
1/23/2026	40.89	41.11	40.04	40.35	1,129,795	40.35
1/22/2026	41.29	42.08	41.03	41.27	1,707,234	41.27
1/21/2026	39.90	41.48	39.77	41.05	2,063,933	41.05
1/20/2026	40.27	40.78	39.07	39.75	2,130,716	39.75
1/16/2026	41.30	41.46	40.72	40.90	1,931,448	40.90
1/15/2026	41.84	42.17	41.46	41.52	1,330,839	41.52
1/14/2026	41.36	42.23	41.26	41.79	1,563,857	41.79
1/13/2026	41.99	42.32	40.89	41.21	2,034,710	41.21
1/12/2026	42.88	43.05	41.72	41.88	2,176,351	41.88
1/09/2026	44.11	44.42	43.42	43.78	1,641,466	43.33
1/08/2026	44.56	45.39	44.14	44.16	1,817,277	43.71
1/07/2026	46.38	46.49	44.67	44.68	1,949,082	44.22
1/06/2026	46.00	46.57	45.38	46.46	1,807,162	45.98
1/05/2026	45.00	46.82	44.90	46.25	2,021,914	45.77
1/02/2026	44.54	45.09	44.01	45.01	1,510,029	44.55
12/31/2025	45.01	45.20	44.33	44.53	1,084,966	44.07
12/30/2025	45.46	45.66	44.87	44.91	1,189,708	44.45
12/29/2025	45.72	45.75	45.05	45.43	850,547	44.96
12/26/2025	46.06	46.06	45.61	45.74	642,929	45.27
12/24/2025	45.78	46.14	45.66	46.01	486,185	45.54
12/23/2025	46.16	46.56	45.68	45.77	946,978	45.30
12/22/2025	46.28	46.71	45.94	46.14	1,406,986	45.67
12/19/2025	45.58	46.48	45.58	46.21	2,534,547	45.73
12/18/2025	45.42	46.49	45.30	45.85	1,618,764	45.38
12/17/2025	45.25	45.87	44.98	45.27	1,705,688	44.80
12/16/2025	45.86	46.25	45.06	45.30	1,963,157	44.83
12/15/2025	46.31	46.52	44.95	45.20	1,621,266	44.74
12/12/2025	46.37	46.61	44.91	45.06	1,333,799	44.60
12/11/2025	44.89	46.51	44.89	46.26	1,938,711	45.78
12/10/2025	43.07	45.05	43.05	45.02	3,181,878	44.56
12/09/2025	43.00	43.83	42.69	43.13	1,590,924	42.69
12/08/2025	42.82	43.21	42.14	42.99	1,542,824	42.55
12/05/2025	42.36	43.12	42.36	42.74	1,636,782	42.30
12/04/2025	41.86	42.83	41.86	42.54	1,922,577	42.10
12/03/2025	40.90	41.95	40.75	41.92	1,396,797	41.49
12/02/2025	41.19	41.33	40.84	40.94	1,329,499	40.52
12/01/2025	41.00	41.54	40.77	40.84	1,362,965	40.42
11/28/2025	41.40	41.58	41.08	41.14	518,336	40.72
11/26/2025	41.27	42.18	41.27	41.35	2,300,360	40.92
11/25/2025	40.75	41.86	40.72	41.01	2,335,850	40.59
11/24/2025	39.87	40.51	39.57	40.34	1,220,573	39.93
11/21/2025	39.56	40.17	38.66	39.93	1,534,805	39.52
11/20/2025	40.50	41.14	39.22	39.38	1,564,487	38.98
11/19/2025	39.66	40.00	39.33	39.91	982,576	39.50
11/18/2025	38.75	39.85	38.60	39.56	1,298,133	39.15
11/17/2025	40.87	40.87	39.16	39.37	1,503,674	38.97
11/14/2025	41.06	41.56	40.63	41.04	1,272,583	40.62
11/13/2025	41.50	42.07	40.94	41.08	1,244,714	40.66
11/12/2025	41.36	42.28	41.24	41.81	1,527,830	41.38
11/11/2025	40.96	41.61	40.96	41.22	1,537,532	40.80
11/10/2025	41.25	41.63	41.03	41.07	1,503,468	40.65
11/07/2025	40.54	41.23	40.20	41.15	1,504,415	40.73
11/06/2025	41.93	42.76	40.39	40.84	1,926,360	40.42
11/05/2025	40.42	41.49	40.42	40.79	1,882,141	40.37
11/04/2025	40.22	40.76	39.90	40.33	1,679,200	39.92
11/03/2025	41.31	41.59	40.12	40.60	2,417,275	40.18