Want to see LNC full AI Analyst Report?
Lincoln National (LNC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41.42 | 41.42 | 40.53 | 41.01 | 41.01 | -0.87% | 1,859,942 | 0.99 |
| Oct 29, 2026 | 41.34 | 41.72 | 41.11 | 41.37 | 41.37 | +1.75% | 1,922,428 | 1.02 |
| Oct 28, 2026 | 40.72 | 40.80 | 40.12 | 40.66 | 40.66 | +0.69% | 1,351,011 | 0.71 |
| Oct 27, 2026 | 40.28 | 40.44 | 39.79 | 40.38 | 40.38 | +0.52% | 1,397,069 | 0.71 |
| Oct 26, 2026 | 40.01 | 40.91 | 39.98 | 40.17 | 40.17 | +0.83% | 2,243,075 | 1.13 |
| Oct 23, 2026 | 40.68 | 40.68 | 39.10 | 39.84 | 39.84 | -3.09% | 1,771,099 | 0.88 |
| Oct 22, 2026 | 39.84 | 41.12 | 39.84 | 41.11 | 41.11 | +1.78% | 1,881,288 | 0.94 |
| Oct 21, 2026 | 39.87 | 40.58 | 39.54 | 40.39 | 40.39 | +2.12% | 2,121,322 | 1.06 |
| Oct 20, 2026 | 39.40 | 40.33 | 39.40 | 39.55 | 39.55 | +0.69% | 1,435,018 | 0.72 |
| Oct 19, 2026 | 39.71 | 39.97 | 39.12 | 39.28 | 39.28 | -1.38% | 1,147,692 | 0.57 |
| Oct 16, 2026 | 40.04 | 40.80 | 39.78 | 39.83 | 39.83 | -0.45% | 1,812,483 | 0.91 |
| Oct 15, 2026 | 39.88 | 40.08 | 39.01 | 40.01 | 40.01 | -0.52% | 1,465,193 | 0.73 |
| Oct 14, 2026 | 40.07 | 40.37 | 39.60 | 40.22 | 40.22 | -1.01% | 1,507,682 | 0.75 |
| Oct 13, 2026 | 40.94 | 41.00 | 40.33 | 40.63 | 40.63 | +0.35% | 1,337,309 | 0.67 |
| Oct 12, 2026 | 40.83 | 41.11 | 40.25 | 40.49 | 40.49 | +0.65% | 1,308,018 | 0.65 |
| Oct 09, 2026 | 40.48 | 40.66 | 39.76 | 40.23 | 40.23 | -0.76% | 1,603,326 | 0.79 |
| Oct 08, 2026 | 40.84 | 41.53 | 40.72 | 40.99 | 40.54 | -0.02% | 3,232,532 | 1.61 |
| Oct 07, 2026 | 41.50 | 41.50 | 40.37 | 41.00 | 40.55 | -2.57% | 3,459,710 | 1.75 |
| Oct 06, 2026 | 41.49 | 42.77 | 41.17 | 42.08 | 41.62 | +2.86% | 3,071,595 | 1.56 |
| Oct 05, 2026 | 40.24 | 41.28 | 40.19 | 40.91 | 40.46 | +1.51% | 1,894,560 | 0.97 |
| Oct 02, 2026 | 39.76 | 40.51 | 39.69 | 40.30 | 39.86 | +1.44% | 2,040,067 | 1.04 |
| Oct 01, 2026 | 40.00 | 40.16 | 38.88 | 39.73 | 39.29 | -1.32% | 2,349,635 | 1.20 |
| Sep 30, 2026 | 40.77 | 41.41 | 40.23 | 40.26 | 39.82 | -1.61% | 1,725,849 | 0.89 |
| Sep 29, 2026 | 40.70 | 41.03 | 40.31 | 40.92 | 40.47 | +0.10% | 2,057,876 | 1.07 |
| Sep 28, 2026 | 41.75 | 41.96 | 40.75 | 40.88 | 40.43 | -1.94% | 1,556,039 | 0.81 |
| Sep 25, 2026 | 41.79 | 41.99 | 41.18 | 41.69 | 41.23 | +0.73% | 1,120,239 | 0.58 |
| Sep 24, 2026 | 41.05 | 41.54 | 40.78 | 41.39 | 40.94 | +0.75% | 1,600,146 | 0.83 |
| Sep 23, 2026 | 40.75 | 41.61 | 40.72 | 41.08 | 40.63 | +0.17% | 1,371,797 | 0.70 |
| Sep 22, 2026 | 42.01 | 42.02 | 40.59 | 41.01 | 40.56 | -1.61% | 1,876,202 | 0.96 |
| Sep 21, 2026 | 42.60 | 42.68 | 41.63 | 41.68 | 41.22 | -1.23% | 1,770,307 | 0.90 |
| Sep 18, 2026 | 41.90 | 42.22 | 41.46 | 42.20 | 41.74 | -0.21% | 4,547,588 | 2.38 |
| Sep 17, 2026 | 43.04 | 43.66 | 42.23 | 42.29 | 41.83 | -0.38% | 2,477,564 | 1.31 |
| Sep 16, 2026 | 43.39 | 43.92 | 41.95 | 42.45 | 41.98 | -2.28% | 2,446,500 | 1.32 |
| Sep 15, 2026 | 43.89 | 44.26 | 43.22 | 43.44 | 42.96 | -1.36% | 2,127,282 | 1.14 |
| Sep 14, 2026 | 43.65 | 44.12 | 43.18 | 44.04 | 43.56 | +0.46% | 2,588,684 | 1.40 |
| Sep 11, 2026 | 44.27 | 44.50 | 42.93 | 43.84 | 43.36 | +0.64% | 1,647,289 | 0.89 |
| Sep 10, 2026 | 43.81 | 43.99 | 43.29 | 43.56 | 43.08 | +0.04% | 1,152,872 | 0.62 |
| Sep 09, 2026 | 43.22 | 44.05 | 43.07 | 43.54 | 43.06 | +0.51% | 1,728,160 | 0.93 |
| Sep 08, 2026 | 45.15 | 45.26 | 43.22 | 43.32 | 42.84 | -4.73% | 2,308,361 | 1.25 |
| Sep 07, 2026 | 45.27 | 45.90 | 45.15 | 45.47 | 44.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 45.27 | 45.90 | 45.15 | 45.47 | 44.97 | -0.42% | 1,667,360 | 0.89 |
| Sep 03, 2026 | 44.68 | 45.69 | 44.43 | 45.66 | 45.16 | +3.49% | 1,899,978 | 1.02 |
| Sep 02, 2026 | 43.03 | 44.57 | 43.03 | 44.12 | 43.64 | +3.16% | 1,581,573 | 0.85 |
| Sep 01, 2026 | 43.87 | 43.87 | 42.43 | 42.77 | 42.30 | +0.42% | 2,138,661 | 1.16 |
| Aug 31, 2026 | 43.20 | 43.45 | 42.57 | 42.59 | 42.12 | -1.62% | 1,948,406 | 1.05 |
| Aug 28, 2026 | 43.63 | 44.15 | 43.25 | 43.29 | 42.81 | -0.51% | 1,227,125 | 0.66 |
| Aug 27, 2026 | 43.15 | 43.75 | 43.00 | 43.51 | 43.03 | +0.44% | 1,410,666 | 0.76 |
| Aug 26, 2026 | 42.51 | 43.40 | 42.25 | 43.32 | 42.84 | +1.67% | 1,809,927 | 0.97 |
| Aug 25, 2026 | 42.96 | 43.18 | 42.00 | 42.61 | 42.14 | +0.54% | 1,701,246 | 0.91 |
| Aug 24, 2026 | 42.65 | 43.10 | 42.33 | 42.38 | 41.91 | +0.54% | 1,682,094 | 0.90 |