Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.00	41.09	40.51	40.57	40.57	-1.00%	1,620,228
Aug 14, 2025	40.24	40.99	40.02	40.98	40.98	0.91%	1,740,073
Aug 13, 2025	39.85	40.67	39.65	40.61	40.61	2.29%	2,014,806
Aug 12, 2025	38.66	39.80	38.51	39.70	39.70	3.87%	1,709,442
Aug 11, 2025	38.25	38.50	37.99	38.22	38.22	0.16%	1,853,133
Aug 8, 2025	38.38	38.64	37.84	38.16	38.16	-0.26%	2,578,951
Aug 7, 2025	39.52	39.72	38.03	38.26	38.26	-2.99%	1,880,941
Aug 6, 2025	38.98	39.73	38.81	39.44	39.44	1.70%	2,782,042
Aug 5, 2025	38.47	38.92	38.02	38.78	38.78	2.27%	2,568,489
Aug 4, 2025	37.43	38.01	36.88	37.92	37.92	2.85%	2,454,743
Aug 1, 2025	37.28	37.39	35.21	36.87	36.87	-3.25%	3,188,487
Jul 31, 2025	35.75	38.19	35.54	38.11	38.11	11.43%	6,386,323
Jul 30, 2025	34.75	35.00	33.92	34.20	34.20	-2.40%	3,254,104
Jul 29, 2025	35.38	35.55	35.00	35.04	35.04	-0.09%	2,830,838
Jul 28, 2025	34.93	35.12	34.72	35.07	35.07	0.69%	1,603,210
Jul 25, 2025	34.80	34.89	34.38	34.83	34.83	0.32%	1,154,290
Jul 24, 2025	35.11	35.31	34.65	34.72	34.72	-1.53%	1,216,541
Jul 23, 2025	34.92	35.40	34.76	35.26	35.26	2.20%	1,497,208
Jul 22, 2025	34.16	34.64	34.00	34.50	34.50	1.11%	1,511,473
Jul 21, 2025	34.73	34.89	34.08	34.12	34.12	-1.24%	1,886,176
Jul 18, 2025	34.70	34.70	34.20	34.55	34.55	0.20%	1,589,312
Jul 17, 2025	33.36	34.62	33.30	34.48	34.48	2.47%	1,932,960
Jul 16, 2025	33.59	33.90	33.05	33.65	33.65	0.84%	2,309,334
Jul 15, 2025	34.45	34.64	33.37	33.37	33.37	-3.81%	2,166,335
Jul 14, 2025	33.90	34.71	33.85	34.69	34.69	1.82%	1,580,096
Jul 11, 2025	33.82	34.33	33.57	34.07	34.07	-0.53%	1,463,403
Jul 10, 2025	34.18	34.27	33.68	34.25	34.25	-0.49%	2,015,048
Jul 9, 2025	35.30	35.38	34.37	34.42	33.97	-1.60%	1,996,776
Jul 8, 2025	34.50	35.49	34.31	34.98	34.53	2.04%	2,805,384
Jul 7, 2025	34.65	35.14	34.06	34.28	33.84	-1.41%	2,119,745
Jul 3, 2025	35.24	35.54	34.68	34.77	34.32	-0.57%	1,306,497
Jul 2, 2025	35.11	35.11	34.38	34.97	34.52	0.29%	1,935,473
Jul 1, 2025	34.40	35.24	34.33	34.87	34.42	0.78%	1,838,918
Jun 30, 2025	34.80	34.95	34.48	34.60	34.15	0.09%	2,136,639
Jun 27, 2025	34.80	34.92	34.27	34.57	34.12	0.14%	3,148,873
Jun 26, 2025	33.05	34.55	33.00	34.52	34.07	4.83%	2,377,888
Jun 25, 2025	33.20	33.30	32.68	32.93	32.50	-0.66%	2,025,389
Jun 24, 2025	33.24	33.56	32.99	33.15	32.72	1.01%	2,446,750
Jun 23, 2025	32.84	32.97	31.69	32.82	32.39	-0.58%	2,467,822
Jun 20, 2025	33.42	33.65	32.97	33.01	32.58	-0.48%	2,657,350
Jun 18, 2025	32.80	33.56	32.75	33.17	32.74	0.94%	2,339,339
Jun 17, 2025	32.79	33.10	32.61	32.86	32.43	-0.73%	2,577,464
Jun 16, 2025	32.89	33.56	32.81	33.10	32.67	1.94%	1,584,905
Jun 13, 2025	32.58	33.01	32.25	32.47	32.05	-1.99%	1,180,161
Jun 12, 2025	32.59	33.14	32.29	33.13	32.70	0.21%	953,347
Jun 11, 2025	33.41	33.88	32.97	33.06	32.63	-0.78%	1,155,075
Jun 10, 2025	33.33	33.45	33.07	33.32	32.89	-0.39%	1,026,281
Jun 9, 2025	33.68	33.70	33.27	33.45	33.02	0.12%	1,099,363
Jun 6, 2025	33.55	33.70	33.19	33.41	32.98	1.83%	1,091,608
Jun 5, 2025	32.66	33.18	32.30	32.81	32.39	0.40%	1,079,729