Lincoln National CorporationLNCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.84 | $42.17 | $41.46 | $41.52 | 1.33M |
| 1/14/2026 | $41.36 | $42.23 | $41.26 | $41.79 | 1.56M |
| 1/13/2026 | $41.99 | $42.32 | $40.89 | $41.21 | 2.04M |
| 1/12/2026 | $42.88 | $43.05 | $41.72 | $41.88 | 2.18M |
| 1/9/2026 | $44.11 | $44.42 | $43.42 | $43.78 | 1.64M |
| 1/8/2026 | $44.56 | $45.39 | $44.14 | $44.16 | 1.82M |
| 1/7/2026 | $46.38 | $46.49 | $44.67 | $44.68 | 1.95M |
| 1/6/2026 | $46.00 | $46.57 | $45.38 | $46.46 | 1.81M |
| 1/5/2026 | $45.00 | $46.82 | $44.90 | $46.25 | 2.02M |
| 1/2/2026 | $44.54 | $45.09 | $44.01 | $45.01 | 1.51M |
| 12/31/2025 | $45.01 | $45.20 | $44.33 | $44.53 | 1.08M |
| 12/30/2025 | $45.46 | $45.66 | $44.87 | $44.91 | 1.19M |
| 12/29/2025 | $45.72 | $45.75 | $45.05 | $45.43 | 850,548 |
| 12/26/2025 | $46.06 | $46.06 | $45.61 | $45.74 | 642,929 |
| 12/24/2025 | $45.78 | $46.14 | $45.66 | $46.01 | 486,200 |
| 12/23/2025 | $46.16 | $46.56 | $45.68 | $45.77 | 947,000 |
| 12/22/2025 | $46.28 | $46.71 | $45.94 | $46.14 | 1.41M |
| 12/19/2025 | $45.58 | $46.49 | $45.58 | $46.21 | 2.53M |
| 12/18/2025 | $45.42 | $46.49 | $45.30 | $45.85 | 1.62M |
| 12/17/2025 | $45.25 | $45.87 | $44.98 | $45.27 | 1.71M |
| 12/16/2025 | $45.86 | $46.25 | $45.06 | $45.30 | 1.96M |
| 12/15/2025 | $46.31 | $46.53 | $44.95 | $45.20 | 1.62M |
| 12/12/2025 | $46.37 | $46.61 | $44.91 | $45.06 | 1.33M |
| 12/11/2025 | $44.89 | $46.51 | $44.89 | $46.26 | 1.94M |
| 12/10/2025 | $43.07 | $45.05 | $43.05 | $45.02 | 3.18M |
| 12/9/2025 | $43.00 | $43.83 | $42.69 | $43.13 | 1.59M |
| 12/8/2025 | $42.82 | $43.21 | $42.14 | $42.99 | 1.54M |
| 12/5/2025 | $42.36 | $43.12 | $42.36 | $42.74 | 1.64M |
| 12/4/2025 | $41.86 | $42.83 | $41.86 | $42.54 | 1.92M |
| 12/3/2025 | $40.90 | $41.95 | $40.75 | $41.92 | 1.56M |
| 12/2/2025 | $41.19 | $41.33 | $40.84 | $40.94 | 1.33M |
| 12/1/2025 | $41.00 | $41.54 | $40.78 | $40.84 | 1.35M |
| 11/28/2025 | $41.40 | $41.58 | $41.08 | $41.14 | 518,336 |
| 11/26/2025 | $41.27 | $42.18 | $41.27 | $41.35 | 2.30M |
| 11/25/2025 | $40.75 | $41.86 | $40.72 | $41.01 | 2.34M |
| 11/24/2025 | $39.87 | $40.51 | $39.57 | $40.34 | 1.23M |
| 11/21/2025 | $39.56 | $40.17 | $38.66 | $39.93 | 1.53M |
| 11/20/2025 | $40.50 | $41.14 | $39.22 | $39.38 | 1.56M |
| 11/19/2025 | $39.66 | $40.00 | $39.33 | $39.91 | 982,600 |
| 11/18/2025 | $38.75 | $39.85 | $38.60 | $39.56 | 1.30M |
| 11/17/2025 | $40.87 | $40.87 | $39.17 | $39.37 | 1.50M |
| 11/14/2025 | $41.06 | $41.56 | $40.63 | $41.04 | 1.27M |
| 11/13/2025 | $41.50 | $42.07 | $40.94 | $41.08 | 1.24M |
| 11/12/2025 | $41.36 | $42.28 | $41.24 | $41.81 | 1.53M |
| 11/11/2025 | $40.96 | $41.61 | $40.96 | $41.22 | 1.54M |
| 11/10/2025 | $41.25 | $41.63 | $41.03 | $41.07 | 1.50M |
| 11/7/2025 | $40.54 | $41.23 | $40.20 | $41.15 | 1.50M |
| 11/6/2025 | $41.93 | $42.76 | $40.39 | $40.84 | 1.93M |
| 11/5/2025 | $40.42 | $41.49 | $40.42 | $40.79 | 1.88M |
| 11/4/2025 | $40.22 | $40.76 | $39.90 | $40.33 | 1.68M |
| 11/3/2025 | $41.31 | $41.59 | $40.12 | $40.60 | 2.42M |
| 10/31/2025 | $40.94 | $42.13 | $40.52 | $42.00 | 2.34M |
| 10/30/2025 | $40.53 | $42.66 | $39.69 | $40.69 | 2.54M |
| 10/29/2025 | $39.95 | $40.66 | $39.60 | $40.03 | 1.43M |
| 10/28/2025 | $40.36 | $40.36 | $39.67 | $40.12 | 1.33M |
| 10/27/2025 | $40.34 | $40.62 | $39.76 | $40.32 | 1.23M |
| 10/24/2025 | $39.65 | $40.33 | $39.65 | $39.93 | 834,933 |
| 10/23/2025 | $39.32 | $39.74 | $39.27 | $39.35 | 893,638 |
| 10/22/2025 | $39.72 | $39.95 | $38.94 | $39.42 | 1.21M |
| 10/21/2025 | $38.99 | $39.80 | $38.95 | $39.72 | 1.11M |
| 10/20/2025 | $38.71 | $39.26 | $38.65 | $39.00 | 997,422 |