NYSE : LNC

Lincoln National Corporation — Price history

Financials · Insurance - Life · United States

Last price 41.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.85B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Lincoln National Corporation (LNC) closed at 41.49 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	41.11	41.84	41.11	41.49	686,163	+1.17%
2026-10-30	41.42	41.42	40.53	41.01	1,859,945	-0.87%
2026-10-29	41.34	41.715	41.107	41.37	1,922,613	+1.75%
2026-10-28	40.72	40.8	40.115	40.66	1,351,014	+0.69%
2026-10-27	40.28	40.44	39.785	40.38	1,397,080	+0.52%
2026-10-26	40.01	40.91	39.975	40.17	2,243,128	+0.83%
2026-10-23	40.68	40.68	39.101	39.84	1,771,128	-3.09%
2026-10-22	39.84	41.12	39.84	41.11	1,881,893	+1.78%
2026-10-21	39.87	40.575	39.54	40.39	2,121,322	+2.12%
2026-10-20	39.4	40.325	39.4	39.55	1,435,018	+0.69%
2026-10-19	39.71	39.97	39.115	39.28	1,147,701	-1.38%
2026-10-16	40.04	40.8	39.78	39.83	1,812,352	-0.45%
2026-10-15	39.88	40.08	39.005	40.01	1,461,181	-0.52%
2026-10-14	40.07	40.37	39.6	40.22	1,507,678	-1.01%
2026-10-13	40.94	41	40.325	40.63	1,337,171	+0.35%
2026-10-12	40.83	41.11	40.25	40.49	1,300,259	+0.65%
2026-10-09	40.48	40.655	39.755	40.23	1,603,324	-0.76%
2026-10-08	40.84	41.53	40.715	40.99	3,232,529	-0.02%
2026-10-07	41.5	41.5	40.37	41	3,459,710	-2.57%
2026-10-06	41.49	42.77	41.17	42.08	3,071,595	+2.86%
2026-10-05	40.24	41.275	40.194	40.91	1,894,560	+1.51%
2026-10-02	39.76	40.51	39.69	40.3	2,040,067	+1.43%
2026-10-01	40	40.155	38.88	39.73	2,349,635	-1.32%
2026-09-30	40.77	41.41	40.23	40.26	1,725,849	-1.61%
2026-09-29	40.7	41.03	40.31	40.92	2,057,876	+0.10%
2026-09-28	41.75	41.963	40.75	40.88	1,556,039	-1.94%
2026-09-25	41.79	41.99	41.18	41.69	1,120,239	+0.72%
2026-09-24	41.05	41.535	40.78	41.39	1,600,146	+0.75%
2026-09-23	40.75	41.605	40.717	41.08	1,371,797	+0.17%
2026-09-22	42.01	42.02	40.59	41.01	1,876,202	-1.61%
2026-09-21	42.6	42.68	41.625	41.68	1,770,307	-1.23%
2026-09-18	41.9	42.22	41.457	42.2	4,547,588	-0.21%
2026-09-17	43.04	43.655	42.23	42.29	2,477,564	-0.38%
2026-09-16	43.39	43.92	41.95	42.45	2,446,500	-2.28%
2026-09-15	43.89	44.26	43.22	43.44	2,127,282	-1.36%
2026-09-14	43.65	44.121	43.175	44.04	2,588,684	+0.46%
2026-09-11	44.27	44.5	42.925	43.84	1,647,289	+0.64%
2026-09-10	43.81	43.99	43.29	43.56	1,152,872	+0.05%
2026-09-09	43.22	44.045	43.07	43.54	1,728,160	+0.51%
2026-09-08	45.15	45.26	43.22	43.32	2,308,361	-4.73%
2026-09-04	45.27	45.9	45.15	45.47	1,667,360	-0.42%
2026-09-03	44.68	45.69	44.43	45.66	1,899,978	+3.49%
2026-09-02	43.03	44.57	43.03	44.12	1,581,573	+3.16%
2026-09-01	43.87	43.87	42.43	42.77	2,138,661	+0.42%
2026-08-31	43.2	43.45	42.57	42.59	1,948,406	-1.62%
2026-08-28	43.63	44.15	43.25	43.29	1,227,125	-0.51%
2026-08-27	43.15	43.75	43	43.51	1,410,666	+0.44%
2026-08-26	42.51	43.4	42.25	43.32	1,809,927	+1.67%
2026-08-25	42.96	43.18	42	42.61	1,701,246	+0.54%
2026-08-24	42.65	43.1	42.33	42.38	1,682,094	+0.55%
2026-08-21	42.51	42.985	42	42.15	2,334,057	+0.40%
2026-08-20	43.45	44.14	41.93	41.98	1,824,901	-3.45%
2026-08-19	45	45.315	43.36	43.48	2,291,523	-3.55%
2026-08-18	45.33	45.93	45.07	45.08	1,616,616	+0.92%
2026-08-17	45.45	46.08	44.62	44.67	2,049,800	-1.74%
2026-08-14	45.38	45.95	45.38	45.46	1,198,460	+0.40%
2026-08-13	44.5	45.31	44.3	45.28	1,805,910	+2.68%
2026-08-12	44.68	45.04	43.66	44.1	1,840,613	-0.74%
2026-08-11	45.51	45.62	44.42	44.43	2,318,263	-2.74%
2026-08-10	44.9	46.206	44.85	45.68	2,055,733	-0.76%
2026-08-07	46.48	46.69	45.771	46.03	1,572,475	-1.37%
2026-08-06	47.12	47.264	46.35	46.67	1,777,141	-0.51%
2026-08-05	47.14	47.665	46.315	46.91	1,860,468	-0.19%
2026-08-04	45.17	47.08	45.17	47	1,823,514	+1.97%
2026-08-03	45.88	46.25	45.69	46.09	2,296,025	+1.05%
2026-07-31	46	46.59	44.98	45.61	2,555,193	-0.89%
2026-07-30	43.95	46.775	43.105	46.02	5,837,974	+11.08%
2026-07-29	42.18	42.884	41.07	41.43	3,870,409	-3.27%
2026-07-28	41.21	43.06	41.085	42.83	2,717,890	+3.96%
2026-07-27	41.85	42.25	41.03	41.2	1,705,014	-0.39%
2026-07-24	40.69	41.46	40.29	41.36	1,386,632	+1.30%
2026-07-23	41.34	41.34	40.63	40.83	1,848,263	-2.09%
2026-07-22	42.01	42.305	41.4	41.7	1,389,576	-0.29%
2026-07-21	41.69	42.01	41.13	41.82	1,659,158	+0.50%
2026-07-20	42.25	42.29	41.55	41.61	1,368,789	-1.49%
2026-07-17	41.84	42.66	41.64	42.24	1,806,590	+0.86%
2026-07-16	41.07	41.92	41.02	41.88	1,279,758	+2.25%
2026-07-15	41.37	42.15	40.925	40.96	1,908,244	-0.73%
2026-07-14	40.62	41.32	40.5	41.26	2,079,760	+1.00%
2026-07-13	40.33	41.025	40.15	40.85	2,376,199	+2.82%
2026-07-10	39.44	39.94	39.44	39.73	1,837,795	+1.74%
2026-07-09	39.5	39.96	38.8	39.5	1,986,808	+2.01%
2026-07-08	39.31	39.33	38.346	38.72	1,792,030	-1.20%
2026-07-07	38.63	39.43	38.51	39.19	1,989,263	+2.08%
2026-07-06	37.85	38.74	37.81	38.39	2,041,156	+3.76%
2026-07-02	36.51	37.03	36.24	37	1,416,050	+2.13%
2026-07-01	35.54	36.615	35.44	36.23	1,606,039	+2.49%
2026-06-30	36.38	36.545	35.28	35.35	1,960,944	-3.36%
2026-06-29	36.67	36.919	36.28	36.58	1,609,014	-0.38%
2026-06-26	36.48	37.55	36.175	36.72	2,585,606	+1.05%
2026-06-25	36.77	37.705	36.28	36.34	1,711,592	+0.30%
2026-06-24	38.09	38.1	36.09	36.23	2,879,440	-5.13%
2026-06-23	37.49	38.205	37.32	38.19	1,048,295	+1.35%
2026-06-22	37.36	38.07	36.89	37.68	1,184,822	+1.37%
2026-06-18	37.73	37.99	37.03	37.17	2,901,779	-0.59%
2026-06-17	37.81	38.31	37.135	37.39	1,460,008	-1.53%
2026-06-16	38	38.52	37.526	37.97	2,087,888	+1.06%
2026-06-15	37.66	38.23	37.42	37.57	1,873,160	+0.72%
2026-06-12	36.89	37.48	36.7	37.3	1,495,068	+1.91%
2026-06-11	36.33	36.61	35.75	36.6	1,237,116	+1.08%
2026-06-10	35.38	36.295	35.01	36.21	1,792,532	+2.35%
2026-06-09	35.24	35.645	34.715	35.38	1,472,637	+0.94%
2026-06-08	34.66	35.27	34.65	35.05	1,262,437	+0.89%
2026-06-05	34.08	34.83	34.045	34.74	1,485,866	+2.06%
2026-06-04	33.87	34.6	33.78	34.04	1,567,433	+1.52%
2026-06-03	34.58	34.76	33.225	33.53	2,338,837	-3.93%
2026-06-02	34.53	35.45	34.53	34.9	1,730,405	+0.78%
2026-06-01	34.81	35.27	34.49	34.63	1,548,897	-1.87%
2026-05-29	35.08	35.825	34.92	35.29	2,298,588	+0.57%
2026-05-28	35	35.36	34.69	35.09	1,350,599	-0.31%
2026-05-27	35.84	36.46	35.09	35.2	2,021,797	-1.62%
2026-05-26	36.19	36.335	35.62	35.78	1,368,174	-0.69%
2026-05-22	36.05	36.3	35.92	36.03	1,024,167	+0.14%
2026-05-21	34.85	36.005	34.85	35.98	1,678,271	+1.41%
2026-05-20	34.53	35.82	34.02	35.48	1,623,243	+3.38%
2026-05-19	34.64	34.75	34.15	34.32	1,445,811	-1.07%
2026-05-18	34.37	35.4	34.35	34.69	1,855,994	+0.93%
2026-05-15	34.6	34.695	34.16	34.37	1,465,407	-0.52%
2026-05-14	34.66	34.99	34.37	34.55	2,538,351	+1.41%
2026-05-13	35.14	35.275	34.055	34.07	1,925,052	-2.91%