LCLN
LINCOLN INTL-A (LCLN)
NYSE
$24.37+$0.36 (+1.52%)
Price as of Oct 22, 2026 7:58 PM EDT
  • $836.3M
    Market Cap
  • N/A
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -2.76%
    Low Price$23.00
    High Price$24.63
  • 3 Months
    +4.23%
    Low Price$20.37
    High Price$27.19
  • 1 Year
    N/A
    Low Price$20.37
    High Price$27.19
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
24.30
25.00
23.73
24.00
-0.58%
163,958
10/20/2026
23.30
24.39
23.30
24.14
+3.78%
291,643
10/19/2026
23.88
24.00
23.15
23.26
-3.24%
330,724
10/16/2026
24.53
24.66
23.88
24.04
-1.31%
219,759
10/15/2026
24.11
24.64
23.85
24.36
+2.14%
290,410
10/14/2026
24.10
24.63
23.52
23.85
-2.93%
297,905
10/13/2026
25.00
25.10
24.27
24.57
-0.24%
267,867
10/12/2026
24.62
24.79
24.17
24.63
+0.04%
298,843
10/09/2026
24.36
24.84
24.20
24.62
+1.11%
297,274
10/08/2026
23.61
24.54
23.36
24.35
+1.67%
300,053
10/07/2026
23.75
24.04
23.29
23.95
+0.04%
222,102
10/06/2026
24.36
24.51
23.83
23.94
-0.66%
284,935
10/05/2026
23.43
24.48
22.61
24.10
+2.21%
454,837
10/02/2026
23.87
24.42
23.57
23.58
+0.73%
808,204
10/01/2026
23.36
24.19
23.00
23.41
+1.39%
741,565
09/30/2026
23.51
23.55
22.90
23.09
-0.99%
811,809
09/29/2026
23.02
23.55
22.99
23.32
+1.39%
748,337
09/28/2026
23.25
23.38
22.80
23.00
-1.58%
544,927
09/25/2026
22.98
23.47
22.82
23.37
+0.99%
401,705
09/24/2026
23.88
23.88
22.98
23.14
-3.38%
547,760
09/23/2026
23.76
24.58
23.54
23.95
-0.33%
488,922
09/22/2026
25.01
25.14
23.06
24.03
-2.63%
827,028
09/21/2026
25.54
26.24
24.50
24.68
-5.48%
831,622
09/18/2026
25.64
26.57
25.40
26.11
+0.77%
6,019,164
09/17/2026
26.05
27.44
25.85
25.91
0.00%
740,877
09/16/2026
26.45
26.98
25.19
25.91
-1.93%
669,374
09/15/2026
26.73
27.02
26.18
26.42
-1.45%
522,595
09/14/2026
26.62
27.02
26.39
26.81
+1.06%
712,137
09/11/2026
26.50
27.43
26.25
26.53
+1.45%
880,431
09/10/2026
26.17
26.67
25.91
26.15
-0.61%
801,878
09/09/2026
26.84
26.84
25.88
26.31
-2.19%
401,792
09/08/2026
27.42
27.55
26.48
26.90
-1.07%
411,474
09/04/2026
26.54
27.55
26.31
27.19
+1.34%
621,956
09/03/2026
26.29
27.26
26.21
26.83
+3.39%
647,561
09/02/2026
24.91
25.99
24.56
25.95
+4.43%
511,589
09/01/2026
25.10
25.23
24.48
24.85
-1.27%
491,508
09/01/2026
$0.07 Dividend
08/31/2026
24.66
25.52
24.66
25.17
+1.04%
263,156
08/28/2026
25.04
25.78
24.81
24.91
-0.32%
280,035
08/27/2026
24.95
25.26
24.30
24.99
-0.44%
634,596
08/26/2026
23.63
25.18
23.59
25.10
+5.89%
527,739
08/25/2026
23.46
23.70
23.19
23.70
+1.49%
358,764
08/24/2026
23.53
24.25
23.14
23.36
-1.64%
386,150
08/21/2026
23.50
23.90
22.95
23.74
+2.10%
420,237
08/20/2026
24.04
24.30
23.09
23.26
-3.40%
278,310
08/19/2026
24.14
24.56
23.75
24.07
+0.75%
319,651
08/18/2026
25.13
25.13
23.76
23.89
-4.08%
236,344
08/17/2026
25.43
25.90
24.65
24.91
-2.38%
249,920
08/14/2026
25.65
25.92
25.11
25.52
-0.16%
261,100
08/13/2026
24.85
25.71
24.72
25.56
+2.32%
322,705
08/12/2026
24.62
25.15
24.19
24.98
+2.83%
440,980
08/11/2026
24.13
24.80
23.44
24.29
+0.54%
387,881
08/10/2026
24.43
25.47
23.89
24.16
-1.30%
500,202
08/07/2026
23.45
24.92
23.45
24.48
+4.87%
445,017
08/06/2026
22.47
24.16
21.04
23.35
+12.76%
918,000
08/06/2026
$0.26 Earnings
08/05/2026
20.66
20.78
20.03
20.70
+1.62%
405,640
08/04/2026
20.13
20.89
20.13
20.37
-0.05%
353,727
08/03/2026
21.13
21.39
19.99
20.38
-1.73%
302,357
07/31/2026
20.63
21.06
20.08
20.74
+1.76%
523,493
07/30/2026
21.74
21.83
20.04
20.38
-7.05%
1,005,533
07/29/2026
22.37
22.44
21.57
21.93
-3.34%
207,037
07/28/2026
22.93
22.94
21.84
22.69
+0.09%
169,704
07/27/2026
22.94
23.49
22.50
22.67
+0.26%
137,360
07/24/2026
22.41
22.73
21.83
22.61
+0.40%
159,188
07/23/2026
22.61
22.82
21.94
22.52
-0.22%
129,829
07/22/2026
23.06
23.61
22.20
22.57
-1.99%
176,932
07/21/2026
23.00
23.41
22.60
23.03
+1.90%
72,479
07/20/2026
22.00
23.17
21.51
22.60
+2.91%
357,977
07/17/2026
22.96
22.96
21.69
21.96
-3.08%
151,372
07/16/2026
22.80
23.26
22.16
22.66
-0.96%
349,022
07/15/2026
22.69
23.68
22.28
22.88
+1.96%
504,187
07/14/2026
22.16
23.05
21.80
22.44
+0.67%
1,521,076
07/13/2026
21.84
22.79
21.20
22.29
+1.45%
330,288
07/10/2026
21.94
22.01
21.57
21.97
-0.27%
182,849
07/09/2026
21.55
22.25
21.21
22.03
+1.94%
388,728
07/08/2026
22.30
22.59
21.11
21.61
-3.47%
516,793
07/07/2026
23.56
23.56
22.00
22.39
-4.35%
290,596
07/06/2026
24.64
25.13
23.32
23.40
-4.67%
354,589
07/02/2026
24.63
24.93
24.13
24.55
+0.53%
419,815
07/01/2026
23.88
24.60
23.85
24.42
+2.60%
781,641
06/30/2026
23.94
24.67
23.61
23.80
-1.69%
843,320
06/29/2026
24.25
24.67
23.23
24.21
-1.22%
800,588
06/26/2026
22.77
24.89
22.68
24.51
+6.87%
754,257
06/25/2026
23.27
23.45
22.07
22.94
-0.09%
232,883
06/24/2026
23.74
23.79
22.44
22.96
-2.29%
194,478
06/23/2026
23.81
24.56
23.28
23.49
-1.34%
185,863
06/22/2026
23.92
24.08
23.08
23.81
+0.59%
150,207
06/18/2026
24.26
24.56
23.29
23.67
+0.17%
191,506
06/17/2026
23.06
24.22
23.06
23.63
+1.41%
196,142
06/16/2026
23.38
24.24
22.97
23.31
+0.21%
184,647
06/15/2026
24.15
25.17
22.75
23.26
-6.12%
396,688
06/12/2026
24.38
25.23
23.40
24.77
+1.51%
449,847
06/11/2026
24.10
24.69
23.39
24.40
+2.26%
241,667
06/10/2026
23.73
23.93
23.24
23.86
+1.53%
174,240
06/09/2026
23.40
23.98
23.12
23.50
+1.42%
354,057
06/08/2026
22.39
23.56
22.39
23.18
+4.87%
309,832
06/05/2026
23.16
23.26
22.02
22.10
-5.98%
179,263
06/04/2026
23.26
23.99
22.99
23.50
+0.99%
197,039
06/03/2026
24.18
24.60
23.25
23.28
-4.70%
370,438