Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	34.90	35.70	34.68	35.49	35.49	1.40%	2,265,283
May 12, 2025	34.60	35.42	34.46	35.00	35.00	4.95%	1,977,562
May 9, 2025	33.43	33.80	33.24	33.35	33.35	-0.06%	1,465,709
May 8, 2025	33.99	34.05	33.20	33.37	33.37	-1.82%	2,673,318
May 7, 2025	33.34	34.06	33.31	33.99	33.99	3.06%	4,092,705
May 6, 2025	32.50	33.34	32.39	32.98	32.98	0.15%	2,269,831
May 5, 2025	32.62	33.34	32.62	32.93	32.93	-0.60%	1,592,970
May 2, 2025	32.58	33.21	32.15	33.13	33.13	3.63%	2,273,211
May 1, 2025	31.96	32.59	31.61	31.97	31.97	0.31%	1,738,874
Apr 30, 2025	31.56	31.92	31.08	31.87	31.87	-2.21%	2,001,815
Apr 29, 2025	31.82	32.62	31.70	32.59	32.59	1.68%	2,018,108
Apr 28, 2025	31.90	32.37	31.66	32.05	32.05	1.01%	1,470,540
Apr 25, 2025	31.68	31.92	31.51	31.73	31.73	-0.56%	1,122,612
Apr 24, 2025	30.73	32.09	30.53	31.91	31.91	3.44%	1,653,066
Apr 23, 2025	31.25	32.38	30.69	30.85	30.85	1.71%	1,467,242
Apr 22, 2025	29.99	30.44	29.77	30.33	30.33	3.48%	1,336,343
Apr 21, 2025	29.95	30.00	28.98	29.31	29.31	-3.17%	2,173,108
Apr 17, 2025	30.17	30.65	30.09	30.27	30.27	0.80%	1,555,920
Apr 16, 2025	29.95	30.79	29.78	30.03	30.03	-0.69%	2,001,395
Apr 15, 2025	30.23	30.80	30.12	30.24	30.24	0.87%	2,242,043
Apr 14, 2025	30.39	30.59	29.57	29.98	29.98	1.63%	3,000,278
Apr 11, 2025	29.52	29.72	28.23	29.50	29.50	-0.94%	3,064,683
Apr 10, 2025	31.22	31.50	29.14	29.78	29.78	-9.78%	3,452,778
Apr 9, 2025	30.13	33.32	28.36	33.01	32.52	14.02%	5,765,989
Apr 8, 2025	31.65	31.92	28.32	28.95	28.52	-3.14%	2,656,902
Apr 7, 2025	28.39	31.02	27.58	29.89	29.45	-0.27%	3,477,388
Apr 4, 2025	32.00	32.00	29.10	29.97	29.52	-10.11%	3,648,149
Apr 3, 2025	35.04	35.14	33.27	33.34	32.84	-10.54%	3,830,931
Apr 2, 2025	35.29	37.44	35.29	37.27	36.72	3.50%	1,806,382
Apr 1, 2025	35.73	36.25	35.24	36.01	35.47	0.28%	2,281,122
Mar 31, 2025	35.00	36.22	34.69	35.91	35.38	0.64%	1,928,832
Mar 28, 2025	36.45	36.73	35.17	35.68	35.15	-2.99%	1,566,430
Mar 27, 2025	37.25	37.43	36.60	36.78	36.23	-1.66%	1,444,658
Mar 26, 2025	37.96	38.55	37.20	37.40	36.84	-0.77%	1,318,251
Mar 25, 2025	37.55	38.24	37.42	37.69	37.13	0.91%	1,687,599
Mar 24, 2025	36.70	37.39	36.42	37.35	36.79	4.01%	2,196,111
Mar 21, 2025	36.10	36.84	35.88	35.91	35.38	-2.10%	10,519,546
Mar 20, 2025	36.43	37.45	36.39	36.68	36.13	-0.92%	2,204,557
Mar 19, 2025	36.57	37.45	36.52	37.02	36.47	1.26%	1,241,663
Mar 18, 2025	36.99	37.40	36.54	36.56	36.02	-1.30%	1,424,826
Mar 17, 2025	36.42	37.39	36.28	37.04	36.49	2.63%	2,007,961
Mar 14, 2025	35.08	36.09	34.78	36.09	35.55	4.73%	1,544,169
Mar 13, 2025	35.40	35.84	34.32	34.46	33.95	-1.91%	1,646,682
Mar 12, 2025	35.44	35.44	34.43	35.13	34.61	0.92%	1,728,624
Mar 11, 2025	33.87	34.94	33.74	34.81	34.29	1.90%	2,553,343
Mar 10, 2025	34.62	34.78	33.67	34.16	33.65	-4.04%	2,967,043
Mar 7, 2025	35.54	35.83	34.47	35.60	35.07	-0.59%	1,645,423
Mar 6, 2025	36.13	36.58	35.32	35.81	35.28	-1.78%	1,487,183
Mar 5, 2025	35.92	36.70	35.71	36.46	35.92	1.62%	2,198,990
Mar 4, 2025	36.79	37.05	34.82	35.88	35.35	-5.38%	2,453,914