Lincoln National Corporation LNC
41.96 USD +0.16 (+0.38%)
Regular-session close
41.96 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
41.38 Day range 42.25
32.59 52-week range 47.00
- YTD
- -5.77%
- 1 year
- +2.14%
LNC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.26 | 42.25 | 41.38 | 41.96 | +0.16 | +0.38% | 1,168,162 |
| Nov 12, 2026 | 42.62 | 42.84 | 41.71 | 41.80 | -0.76 | -1.79% | 1,684,100 |
| Nov 11, 2026 | 42.84 | 43.02 | 42.33 | 42.56 | -0.21 | -0.49% | 1,381,900 |
| Nov 10, 2026 | 42.85 | 43.06 | 42.38 | 42.77 | -0.21 | -0.49% | 1,701,900 |
| Nov 9, 2026 | 40.41 | 43.24 | 40.41 | 42.98 | +2.93 | +7.32% | 2,695,800 |
| Nov 6, 2026 | 39.00 | 40.36 | 38.55 | 40.05 | +0.89 | +2.27% | 3,354,400 |
| Nov 5, 2026 | 40.29 | 41.86 | 38.95 | 39.16 | -2.44 | -5.87% | 3,672,300 |
| Nov 4, 2026 | 42.00 | 42.91 | 40.49 | 41.60 | -0.63 | -1.49% | 3,836,500 |
| Nov 3, 2026 | 41.65 | 42.63 | 41.44 | 42.23 | +0.60 | +1.44% | 2,468,200 |
| Nov 2, 2026 | 41.11 | 41.84 | 41.11 | 41.63 | +0.62 | +1.51% | 1,795,800 |
| Oct 30, 2026 | 41.42 | 41.42 | 40.53 | 41.01 | -0.36 | -0.87% | 1,859,900 |
| Oct 29, 2026 | 41.34 | 41.72 | 41.11 | 41.37 | +0.71 | +1.75% | 1,922,400 |
| Oct 28, 2026 | 40.72 | 40.80 | 40.12 | 40.66 | +0.28 | +0.69% | 1,351,000 |
| Oct 27, 2026 | 40.28 | 40.44 | 39.79 | 40.38 | +0.21 | +0.52% | 1,397,100 |
| Oct 26, 2026 | 40.01 | 40.91 | 39.98 | 40.17 | +0.33 | +0.83% | 2,243,100 |
| Oct 23, 2026 | 40.68 | 40.68 | 39.10 | 39.84 | -1.27 | -3.09% | 1,771,100 |
| Oct 22, 2026 | 39.84 | 41.12 | 39.84 | 41.11 | +0.72 | +1.78% | 1,881,300 |
| Oct 21, 2026 | 39.87 | 40.58 | 39.54 | 40.39 | +0.84 | +2.12% | 2,121,300 |
| Oct 20, 2026 | 39.40 | 40.33 | 39.40 | 39.55 | +0.27 | +0.69% | 1,435,000 |
| Oct 19, 2026 | 39.71 | 39.97 | 39.12 | 39.28 | -0.55 | -1.38% | 1,147,700 |
| Oct 16, 2026 | 40.04 | 40.80 | 39.78 | 39.83 | -0.18 | -0.45% | 1,812,500 |
| Oct 15, 2026 | 39.88 | 40.08 | 39.01 | 40.01 | -0.21 | -0.52% | 1,465,200 |
| Oct 14, 2026 | 40.07 | 40.37 | 39.60 | 40.22 | -0.41 | -1.01% | 1,507,700 |
| Oct 13, 2026 | 40.94 | 41.00 | 40.33 | 40.63 | +0.14 | +0.35% | 1,337,300 |
| Oct 12, 2026 | 40.83 | 41.11 | 40.25 | 40.49 | +0.26 | +0.65% | 1,300,300 |
| Oct 9, 2026 | 40.48 | 40.66 | 39.76 | 40.23 | -0.76 | -1.85% | 1,603,300 |
| Oct 8, 2026 | 40.84 | 41.53 | 40.72 | 40.99 | -0.01 | -0.02% | 3,232,500 |
| Oct 7, 2026 | 41.50 | 41.50 | 40.37 | 41.00 | -1.08 | -2.57% | 3,459,700 |
| Oct 6, 2026 | 41.49 | 42.77 | 41.17 | 42.08 | +1.17 | +2.86% | 3,071,600 |
| Oct 5, 2026 | 40.24 | 41.28 | 40.19 | 40.91 | +0.61 | +1.51% | 1,894,200 |
| Oct 2, 2026 | 39.76 | 40.51 | 39.69 | 40.30 | +0.57 | +1.43% | 2,040,000 |
| Oct 1, 2026 | 40.00 | 40.16 | 38.88 | 39.73 | -0.53 | -1.32% | 2,349,600 |
| Sep 30, 2026 | 40.77 | 41.41 | 40.23 | 40.26 | -0.66 | -1.61% | 1,725,800 |
| Sep 29, 2026 | 40.70 | 41.03 | 40.31 | 40.92 | +0.04 | +0.10% | 2,057,800 |
| Sep 28, 2026 | 41.75 | 41.96 | 40.75 | 40.88 | -0.81 | -1.94% | 1,556,000 |
| Sep 25, 2026 | 41.79 | 41.99 | 41.18 | 41.69 | +0.30 | +0.72% | 1,120,200 |
| Sep 24, 2026 | 41.05 | 41.54 | 40.78 | 41.39 | +0.31 | +0.75% | 1,600,100 |
| Sep 23, 2026 | 40.75 | 41.61 | 40.72 | 41.08 | +0.07 | +0.17% | 1,517,500 |
| Sep 22, 2026 | 42.01 | 42.02 | 40.59 | 41.01 | -0.67 | -1.61% | 1,876,100 |
| Sep 21, 2026 | 42.60 | 42.68 | 41.63 | 41.68 | -0.52 | -1.23% | 1,770,100 |
| Sep 18, 2026 | 41.90 | 42.22 | 41.46 | 42.20 | -0.09 | -0.21% | 4,547,400 |
| Sep 17, 2026 | 43.04 | 43.66 | 42.23 | 42.29 | -0.16 | -0.38% | 2,477,600 |
| Sep 16, 2026 | 43.39 | 43.92 | 41.95 | 42.45 | -0.99 | -2.28% | 2,446,300 |
| Sep 15, 2026 | 43.89 | 44.26 | 43.22 | 43.44 | -0.60 | -1.36% | 2,127,300 |
| Sep 14, 2026 | 43.65 | 44.12 | 43.18 | 44.04 | +0.20 | +0.46% | 2,588,700 |
| Sep 11, 2026 | 44.27 | 44.50 | 42.93 | 43.84 | +0.28 | +0.64% | 1,647,300 |
| Sep 10, 2026 | 43.81 | 43.99 | 43.29 | 43.56 | +0.02 | +0.05% | 1,152,900 |
| Sep 9, 2026 | 43.22 | 44.05 | 43.07 | 43.54 | +0.22 | +0.51% | 1,728,200 |
| Sep 8, 2026 | 45.15 | 45.26 | 43.22 | 43.32 | -2.15 | -4.73% | 2,308,200 |
| Sep 4, 2026 | 45.27 | 45.90 | 45.15 | 45.47 | -0.19 | -0.42% | 1,667,000 |
| Sep 3, 2026 | 44.68 | 45.69 | 44.43 | 45.66 | +1.54 | +3.49% | 1,899,900 |
| Sep 2, 2026 | 43.03 | 44.57 | 43.03 | 44.12 | +1.35 | +3.16% | 1,581,500 |
| Sep 1, 2026 | 43.87 | 43.87 | 42.43 | 42.77 | +0.18 | +0.42% | 2,138,700 |
| Aug 31, 2026 | 43.20 | 43.45 | 42.57 | 42.59 | -0.70 | -1.62% | 1,948,200 |
| Aug 28, 2026 | 43.63 | 44.15 | 43.25 | 43.29 | -0.22 | -0.51% | 1,227,100 |
| Aug 27, 2026 | 43.15 | 43.75 | 43.00 | 43.51 | +0.19 | +0.44% | 1,410,600 |
| Aug 26, 2026 | 42.51 | 43.40 | 42.25 | 43.32 | +0.71 | +1.67% | 1,809,700 |
| Aug 25, 2026 | 42.96 | 43.18 | 42.00 | 42.61 | +0.23 | +0.54% | 1,701,200 |
| Aug 24, 2026 | 42.65 | 43.10 | 42.33 | 42.38 | +0.23 | +0.55% | 1,682,100 |
| Aug 21, 2026 | 42.51 | 42.99 | 42.00 | 42.15 | +0.17 | +0.40% | 2,334,000 |
| Aug 20, 2026 | 43.45 | 44.14 | 41.93 | 41.98 | -1.50 | -3.45% | 1,824,800 |
| Aug 19, 2026 | 45.00 | 45.32 | 43.36 | 43.48 | -1.60 | -3.55% | 2,291,400 |
| Aug 18, 2026 | 45.33 | 45.93 | 45.07 | 45.08 | +0.41 | +0.92% | 1,616,600 |
| Aug 17, 2026 | 45.45 | 46.08 | 44.62 | 44.67 | -0.79 | -1.74% | 2,049,800 |
| Aug 14, 2026 | 45.38 | 45.95 | 45.38 | 45.46 | +0.18 | +0.40% | 1,198,500 |
65 days, newest first. Daily bars as drawn on the LNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.