Lincoln National Corporat... (LNC)
NYSE: LNC
· Real-Time Price · USD
41.08
0.73 (1.81%)
At close: Oct 03, 2025, 3:59 PM
41.14
0.15%
After-hours: Oct 03, 2025, 07:18 PM EDT
LNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.50 | 41.09 | 40.41 | 41.09 | 41.09 | 1.83% | 1,689,678 |
| Oct 2, 2025 | 39.94 | 40.54 | 39.79 | 40.35 | 40.35 | 0.60% | 1,277,400 |
| Oct 1, 2025 | 39.99 | 40.33 | 39.78 | 40.11 | 40.11 | -0.55% | 1,476,700 |
| Sep 30, 2025 | 40.41 | 40.69 | 39.73 | 40.33 | 40.33 | -0.32% | 1,302,127 |
| Sep 29, 2025 | 40.74 | 40.74 | 39.84 | 40.46 | 40.46 | -0.52% | 1,879,746 |
| Sep 26, 2025 | 40.53 | 40.95 | 40.25 | 40.67 | 40.67 | 1.19% | 1,309,331 |
| Sep 25, 2025 | 40.39 | 40.98 | 40.04 | 40.19 | 40.19 | -1.40% | 1,282,049 |
| Sep 24, 2025 | 40.72 | 41.00 | 40.43 | 40.76 | 40.76 | 0.52% | 1,100,300 |
| Sep 23, 2025 | 40.94 | 41.75 | 40.53 | 40.55 | 40.55 | -1.17% | 2,658,000 |
| Sep 22, 2025 | 40.73 | 41.25 | 40.42 | 41.03 | 41.03 | -0.56% | 2,013,600 |
| Sep 19, 2025 | 41.32 | 41.35 | 40.42 | 41.26 | 41.26 | 3.67% | 5,562,100 |
| Sep 18, 2025 | 39.43 | 39.84 | 39.14 | 39.80 | 39.80 | 1.12% | 2,090,877 |
| Sep 17, 2025 | 39.68 | 40.24 | 39.21 | 39.36 | 39.36 | -0.20% | 2,445,120 |
| Sep 16, 2025 | 40.77 | 41.02 | 39.06 | 39.44 | 39.44 | -4.39% | 3,031,919 |
| Sep 15, 2025 | 42.04 | 42.04 | 41.07 | 41.25 | 41.25 | -2.14% | 1,531,373 |
| Sep 12, 2025 | 42.02 | 42.45 | 41.84 | 42.15 | 42.15 | 0.00% | 1,399,618 |
| Sep 11, 2025 | 41.52 | 42.21 | 41.22 | 42.15 | 42.15 | 1.44% | 1,731,425 |
| Sep 10, 2025 | 41.60 | 41.90 | 41.02 | 41.55 | 41.55 | -0.05% | 1,494,827 |
| Sep 9, 2025 | 42.08 | 42.26 | 41.44 | 41.57 | 41.57 | -0.26% | 1,977,411 |
| Sep 8, 2025 | 42.16 | 42.16 | 40.37 | 41.68 | 41.68 | -1.02% | 3,395,412 |
Page 1 of 136