NYSE : LCLN
Lincoln International, Inc. — Price history
Financials · Asset Management · United States
Last price 24.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lincoln International, Inc. (LCLN) closed at 25.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.43 | 26.37 | 25.43 | 25.95 | 259,160 | +3.92% |
| 2026-10-30 | 24.78 | 25.23 | 24.08 | 24.97 | 339,066 | -0.04% |
| 2026-10-29 | 24.64 | 25.04 | 24.19 | 24.98 | 253,834 | +3.18% |
| 2026-10-28 | 23.91 | 24.25 | 23.6 | 24.21 | 180,144 | +1.89% |
| 2026-10-27 | 23.71 | 23.845 | 23.29 | 23.76 | 162,764 | +1.37% |
| 2026-10-26 | 23.67 | 24.11 | 23.155 | 23.44 | 166,988 | -0.34% |
| 2026-10-23 | 24.16 | 24.36 | 23.44 | 23.52 | 235,529 | -4.31% |
| 2026-10-22 | 24.03 | 24.6 | 23.9 | 24.58 | 151,852 | +2.42% |
| 2026-10-21 | 24.3 | 25 | 23.73 | 24 | 163,958 | -0.58% |
| 2026-10-20 | 23.3 | 24.39 | 23.3 | 24.14 | 291,643 | +3.78% |
| 2026-10-19 | 23.88 | 24 | 23.15 | 23.26 | 330,724 | -3.24% |
| 2026-10-16 | 24.53 | 24.66 | 23.875 | 24.04 | 219,757 | -1.31% |
| 2026-10-15 | 24.11 | 24.639 | 23.85 | 24.36 | 290,408 | +2.14% |
| 2026-10-14 | 24.1 | 24.63 | 23.52 | 23.85 | 261,635 | -2.93% |
| 2026-10-13 | 25 | 25.1 | 24.27 | 24.57 | 263,461 | -0.24% |
| 2026-10-12 | 24.62 | 24.79 | 24.17 | 24.63 | 284,411 | +0.04% |
| 2026-10-09 | 24.36 | 24.84 | 24.2 | 24.62 | 293,257 | +1.11% |
| 2026-10-08 | 23.61 | 24.54 | 23.36 | 24.35 | 292,515 | +1.67% |
| 2026-10-07 | 23.75 | 24.035 | 23.291 | 23.95 | 213,088 | +0.04% |
| 2026-10-06 | 24.36 | 24.51 | 23.83 | 23.94 | 268,826 | -0.66% |
| 2026-10-05 | 23.43 | 24.475 | 22.61 | 24.1 | 454,834 | +2.21% |
| 2026-10-02 | 23.87 | 24.42 | 23.57 | 23.58 | 812,741 | +0.73% |
| 2026-10-01 | 23.36 | 24.19 | 23 | 23.41 | 626,909 | +1.39% |
| 2026-09-30 | 23.51 | 23.55 | 22.9 | 23.09 | 811,809 | -0.99% |
| 2026-09-29 | 23.02 | 23.55 | 22.99 | 23.32 | 748,337 | +1.39% |
| 2026-09-28 | 23.25 | 23.38 | 22.8 | 23 | 544,927 | -1.58% |
| 2026-09-25 | 22.98 | 23.47 | 22.82 | 23.37 | 401,705 | +0.99% |
| 2026-09-24 | 23.88 | 23.88 | 22.975 | 23.14 | 547,760 | -3.38% |
| 2026-09-23 | 23.76 | 24.58 | 23.54 | 23.95 | 488,922 | -0.33% |
| 2026-09-22 | 25.01 | 25.14 | 23.064 | 24.03 | 827,028 | -2.63% |
| 2026-09-21 | 25.54 | 26.24 | 24.5 | 24.68 | 831,622 | -5.48% |
| 2026-09-18 | 25.64 | 26.57 | 25.4 | 26.11 | 6,019,164 | +0.77% |
| 2026-09-17 | 26.05 | 27.44 | 25.85 | 25.91 | 740,894 | +0.00% |
| 2026-09-16 | 26.45 | 26.975 | 25.19 | 25.91 | 669,374 | -1.93% |
| 2026-09-15 | 26.73 | 27.02 | 26.18 | 26.42 | 522,595 | -1.45% |
| 2026-09-14 | 26.62 | 27.015 | 26.39 | 26.81 | 712,137 | +1.06% |
| 2026-09-11 | 26.5 | 27.428 | 26.25 | 26.53 | 880,431 | +1.45% |
| 2026-09-10 | 26.17 | 26.67 | 25.91 | 26.15 | 802,344 | -0.61% |
| 2026-09-09 | 26.84 | 26.84 | 25.875 | 26.31 | 401,792 | -2.19% |
| 2026-09-08 | 27.42 | 27.55 | 26.478 | 26.9 | 411,474 | -1.07% |
| 2026-09-04 | 26.54 | 27.545 | 26.31 | 27.19 | 621,956 | +1.34% |
| 2026-09-03 | 26.29 | 27.26 | 26.21 | 26.83 | 647,561 | +3.39% |
| 2026-09-02 | 24.91 | 25.99 | 24.56 | 25.95 | 511,588 | +4.43% |
| 2026-09-01 | 25.1 | 25.225 | 24.48 | 24.85 | 491,508 | -1.27% |
| 2026-08-31 | 24.73 | 25.59 | 24.73 | 25.24 | 263,156 | +1.04% |
| 2026-08-28 | 25.11 | 25.85 | 24.88 | 24.98 | 280,035 | -0.32% |
| 2026-08-27 | 25.02 | 25.33 | 24.365 | 25.06 | 634,596 | -0.44% |
| 2026-08-26 | 23.7 | 25.25 | 23.66 | 25.17 | 527,739 | +5.89% |
| 2026-08-25 | 23.53 | 23.77 | 23.25 | 23.77 | 358,764 | +1.49% |
| 2026-08-24 | 23.6 | 24.314 | 23.2 | 23.42 | 386,150 | -1.64% |
| 2026-08-21 | 23.57 | 23.97 | 23.01 | 23.81 | 420,237 | +2.10% |
| 2026-08-20 | 24.11 | 24.37 | 23.15 | 23.32 | 278,310 | -3.40% |
| 2026-08-19 | 24.21 | 24.631 | 23.82 | 24.14 | 319,651 | +0.75% |
| 2026-08-18 | 25.2 | 25.2 | 23.83 | 23.96 | 236,344 | -4.08% |
| 2026-08-17 | 25.5 | 25.97 | 24.72 | 24.98 | 249,920 | -2.38% |
| 2026-08-14 | 25.72 | 25.995 | 25.175 | 25.59 | 261,100 | -0.16% |
| 2026-08-13 | 24.92 | 25.783 | 24.79 | 25.63 | 322,705 | +2.32% |
| 2026-08-12 | 24.69 | 25.215 | 24.26 | 25.05 | 440,980 | +2.83% |
| 2026-08-11 | 24.2 | 24.87 | 23.51 | 24.36 | 387,881 | +0.54% |
| 2026-08-10 | 24.5 | 25.54 | 23.96 | 24.23 | 500,202 | -1.30% |
| 2026-08-07 | 23.52 | 24.99 | 23.52 | 24.55 | 445,017 | +4.87% |
| 2026-08-06 | 22.53 | 24.225 | 21.1 | 23.41 | 918,000 | +12.76% |
| 2026-08-05 | 20.72 | 20.84 | 20.09 | 20.76 | 405,708 | +1.62% |
| 2026-08-04 | 20.19 | 20.95 | 20.19 | 20.43 | 353,727 | -0.05% |
| 2026-08-03 | 21.19 | 21.445 | 20.05 | 20.44 | 302,357 | -1.73% |
| 2026-07-31 | 20.69 | 21.12 | 20.14 | 20.8 | 523,493 | +1.76% |
| 2026-07-30 | 21.8 | 21.89 | 20.1 | 20.44 | 1,005,533 | -7.05% |
| 2026-07-29 | 22.435 | 22.505 | 21.635 | 21.99 | 207,037 | -3.34% |
| 2026-07-28 | 22.99 | 23.005 | 21.905 | 22.75 | 169,707 | +0.09% |
| 2026-07-27 | 23 | 23.555 | 22.565 | 22.73 | 137,360 | +0.26% |
| 2026-07-24 | 22.47 | 22.79 | 21.895 | 22.67 | 159,188 | +0.40% |
| 2026-07-23 | 22.67 | 22.88 | 22 | 22.58 | 129,829 | -0.22% |
| 2026-07-22 | 23.12 | 23.68 | 22.266 | 22.63 | 176,932 | -1.99% |
| 2026-07-21 | 23.06 | 23.48 | 22.665 | 23.09 | 72,479 | +1.90% |
| 2026-07-20 | 22.06 | 23.23 | 21.565 | 22.66 | 357,977 | +2.91% |
| 2026-07-17 | 23.02 | 23.02 | 21.75 | 22.02 | 151,372 | -3.08% |
| 2026-07-16 | 22.86 | 23.32 | 22.22 | 22.72 | 349,022 | -0.96% |
| 2026-07-15 | 22.75 | 23.75 | 22.34 | 22.94 | 503,252 | +1.96% |
| 2026-07-14 | 22.22 | 23.11 | 21.86 | 22.5 | 1,521,076 | +0.67% |
| 2026-07-13 | 21.9 | 22.85 | 21.26 | 22.35 | 330,288 | +1.45% |
| 2026-07-10 | 22 | 22.07 | 21.635 | 22.03 | 182,849 | -0.27% |
| 2026-07-09 | 21.61 | 22.31 | 21.27 | 22.09 | 388,728 | +1.94% |
| 2026-07-08 | 22.36 | 22.65 | 21.17 | 21.67 | 516,792 | -3.47% |
| 2026-07-07 | 23.63 | 23.63 | 22.06 | 22.45 | 290,596 | -4.35% |
| 2026-07-06 | 24.71 | 25.2 | 23.385 | 23.47 | 354,589 | -4.67% |
| 2026-07-02 | 24.7 | 25 | 24.2 | 24.62 | 419,815 | +0.53% |
| 2026-07-01 | 23.95 | 24.67 | 23.92 | 24.49 | 781,641 | +2.60% |
| 2026-06-30 | 24.01 | 24.74 | 23.68 | 23.87 | 843,320 | -1.69% |
| 2026-06-29 | 24.32 | 24.74 | 23.29 | 24.28 | 800,588 | -1.22% |
| 2026-06-26 | 22.83 | 24.96 | 22.745 | 24.58 | 754,257 | +6.87% |
| 2026-06-25 | 23.33 | 23.52 | 22.13 | 23 | 232,883 | -0.09% |
| 2026-06-24 | 23.81 | 23.86 | 22.5 | 23.02 | 194,478 | -2.29% |
| 2026-06-23 | 23.88 | 24.63 | 23.34 | 23.56 | 185,863 | -1.34% |
| 2026-06-22 | 23.99 | 24.15 | 23.14 | 23.88 | 150,207 | +0.59% |
| 2026-06-18 | 24.33 | 24.63 | 23.35 | 23.74 | 191,507 | +0.17% |
| 2026-06-17 | 23.12 | 24.29 | 23.12 | 23.7 | 196,142 | +1.41% |
| 2026-06-16 | 23.45 | 24.305 | 23.035 | 23.37 | 184,716 | +0.21% |
| 2026-06-15 | 24.22 | 25.235 | 22.81 | 23.32 | 396,688 | -6.12% |
| 2026-06-12 | 24.45 | 25.3 | 23.47 | 24.84 | 449,847 | +1.51% |
| 2026-06-11 | 24.17 | 24.76 | 23.45 | 24.47 | 241,667 | +2.26% |
| 2026-06-10 | 23.8 | 24 | 23.31 | 23.93 | 174,242 | +1.53% |
| 2026-06-09 | 23.47 | 24.05 | 23.18 | 23.57 | 354,357 | +1.42% |
| 2026-06-08 | 22.45 | 23.63 | 22.45 | 23.24 | 309,932 | +4.87% |
| 2026-06-05 | 23.22 | 23.325 | 22.08 | 22.16 | 179,263 | -5.98% |
| 2026-06-04 | 23.32 | 24.06 | 23.05 | 23.57 | 197,039 | +0.99% |
| 2026-06-03 | 24.25 | 24.666 | 23.31 | 23.34 | 370,439 | -4.70% |
| 2026-06-02 | 24.17 | 24.9 | 23.04 | 24.49 | 414,226 | +0.33% |
| 2026-06-01 | 22.99 | 24.605 | 22.6 | 24.41 | 670,469 | +6.97% |
| 2026-05-29 | 23.56 | 23.56 | 22.3 | 22.82 | 568,131 | -3.02% |
| 2026-05-28 | 22.68 | 23.64 | 22.17 | 23.53 | 359,113 | +3.47% |
| 2026-05-27 | 23.28 | 23.37 | 22 | 22.74 | 642,865 | -3.23% |
| 2026-05-26 | 24.18 | 24.22 | 23.01 | 23.5 | 925,862 | -2.33% |
| 2026-05-22 | 23.39 | 24.09 | 23.01 | 24.06 | 642,128 | +4.38% |
| 2026-05-21 | 22.47 | 24.08 | 22.3 | 23.05 | 2,057,218 | +2.35% |