Lincoln National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.80	34.92	34.27	34.57	34.57	0.14%	3,148,873
Jun 26, 2025	33.05	34.55	33.00	34.52	34.52	4.83%	2,377,888
Jun 25, 2025	33.20	33.30	32.68	32.93	32.93	-0.66%	2,025,389
Jun 24, 2025	33.24	33.56	32.99	33.15	33.15	1.01%	2,446,750
Jun 23, 2025	32.84	32.97	31.69	32.82	32.82	-0.58%	2,467,822
Jun 20, 2025	33.42	33.65	32.97	33.01	33.01	-0.48%	2,657,350
Jun 18, 2025	32.80	33.56	32.75	33.17	33.17	0.94%	2,339,339
Jun 17, 2025	32.79	33.10	32.61	32.86	32.86	-0.73%	2,577,464
Jun 16, 2025	32.89	33.56	32.81	33.10	33.10	1.94%	1,584,905
Jun 13, 2025	32.58	33.01	32.25	32.47	32.47	-1.99%	1,180,161
Jun 12, 2025	32.59	33.14	32.29	33.13	33.13	0.21%	953,347
Jun 11, 2025	33.41	33.88	32.97	33.06	33.06	-0.78%	1,155,075
Jun 10, 2025	33.33	33.45	33.07	33.32	33.32	-0.39%	1,026,281
Jun 9, 2025	33.68	33.70	33.27	33.45	33.45	0.12%	1,099,363
Jun 6, 2025	33.55	33.70	33.19	33.41	33.41	1.83%	1,091,608
Jun 5, 2025	32.66	33.18	32.30	32.81	32.81	0.40%	1,079,729
Jun 4, 2025	33.27	33.67	32.67	32.68	32.68	-1.66%	1,502,974
Jun 3, 2025	32.89	33.56	32.45	33.23	33.23	1.03%	2,092,160
Jun 2, 2025	33.00	33.07	32.32	32.89	32.89	-0.75%	1,207,920
May 30, 2025	33.12	33.30	32.62	33.14	33.14	-0.42%	1,556,123
May 29, 2025	33.18	33.31	32.71	33.28	33.28	1.19%	1,497,036
May 28, 2025	33.57	33.59	32.86	32.89	32.89	-1.94%	1,159,301
May 27, 2025	32.87	33.54	32.40	33.54	33.54	3.58%	1,751,743
May 23, 2025	31.79	32.53	31.61	32.38	32.38	-0.89%	1,286,484
May 22, 2025	32.60	32.91	32.28	32.67	32.67	0.15%	1,477,292
May 21, 2025	33.59	33.69	32.60	32.62	32.62	-3.89%	1,605,874
May 20, 2025	34.22	34.29	33.90	33.94	33.94	-0.99%	999,641
May 19, 2025	34.00	34.40	33.85	34.28	34.28	-0.41%	1,453,306
May 16, 2025	34.25	34.58	34.02	34.42	34.42	0.94%	1,554,061
May 15, 2025	34.25	34.53	33.78	34.10	34.10	-1.13%	1,810,215
May 14, 2025	35.44	35.45	34.47	34.49	34.49	-2.82%	1,978,751
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