LNC
Lincoln Natl (LNC)
NYSE
$42.14-$0.010 (-0.02%)
Price as of Aug 21, 2026 7:50 PM EDT
  • $8.0B
    Market Cap
  • 5.24%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    +0.79%
    Low Price$41.20
    High Price$47.00
  • 3 Months
    +18.50%
    Low Price$33.15
    High Price$47.00
  • 1 Year
    +5.24%
    Low Price$31.80
    High Price$47.00
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
42.51
42.99
42.00
42.15
+0.40%
2,334,057
08/20/2026
43.45
44.14
41.93
41.98
-3.45%
1,824,901
08/19/2026
45.00
45.32
43.36
43.48
-3.55%
2,291,523
08/18/2026
45.33
45.93
45.07
45.08
+0.92%
1,616,616
08/17/2026
45.45
46.08
44.62
44.67
-1.74%
2,049,800
08/14/2026
45.38
45.95
45.38
45.46
+0.40%
1,198,460
08/13/2026
44.50
45.31
44.30
45.28
+2.68%
1,805,910
08/12/2026
44.68
45.04
43.66
44.10
-0.74%
1,846,154
08/11/2026
45.51
45.62
44.42
44.43
-2.74%
2,318,263
08/10/2026
44.90
46.21
44.85
45.68
-0.76%
2,061,652
08/07/2026
46.48
46.69
45.77
46.03
-1.37%
1,572,475
08/06/2026
47.12
47.26
46.35
46.67
-0.51%
1,779,917
08/05/2026
47.14
47.67
46.32
46.91
-0.19%
1,864,381
08/04/2026
45.17
47.08
45.17
47.00
+1.97%
1,823,514
08/03/2026
45.88
46.25
45.69
46.09
+1.05%
2,296,025
07/31/2026
46.00
46.59
44.98
45.61
-0.89%
2,555,193
07/30/2026
43.95
46.78
43.11
46.02
+11.08%
5,837,974
07/30/2026
$2.24 Earnings
07/29/2026
42.18
42.88
41.07
41.43
-3.27%
3,870,522
07/28/2026
41.21
43.06
41.09
42.83
+3.96%
2,711,828
07/27/2026
41.85
42.25
41.03
41.20
-0.39%
1,704,914
07/24/2026
40.69
41.46
40.29
41.36
+1.30%
1,386,164
07/23/2026
41.34
41.34
40.63
40.83
-2.09%
1,857,630
07/22/2026
42.01
42.31
41.40
41.70
-0.29%
1,389,574
07/21/2026
41.69
42.01
41.13
41.82
+0.50%
1,659,158
07/20/2026
42.25
42.29
41.55
41.61
-1.49%
1,368,789
07/17/2026
41.84
42.66
41.64
42.24
+0.86%
1,806,590
07/16/2026
41.07
41.92
41.02
41.88
+2.25%
1,279,758
07/15/2026
41.37
42.15
40.93
40.96
-0.73%
1,908,244
07/14/2026
40.62
41.32
40.50
41.26
+1.00%
2,079,759
07/13/2026
40.33
41.03
40.15
40.85
+2.82%
2,376,172
07/10/2026
39.44
39.94
39.44
39.73
+1.74%
1,837,792
07/10/2026
$0.45 Dividend
07/09/2026
39.05
39.50
38.36
39.05
+2.01%
1,990,066
07/08/2026
38.86
38.88
37.91
38.28
-1.20%
1,792,030
07/07/2026
38.19
38.98
38.07
38.74
+2.08%
1,989,263
07/06/2026
37.42
38.30
37.38
37.95
+3.76%
2,041,156
07/02/2026
36.09
36.61
35.83
36.58
+2.13%
1,416,050
07/01/2026
35.14
36.20
35.04
35.82
+2.49%
1,606,039
06/30/2026
35.97
36.13
34.88
34.95
-3.36%
1,960,944
06/29/2026
36.25
36.50
35.87
36.16
-0.38%
1,609,014
06/26/2026
36.06
37.12
35.76
36.30
+1.05%
2,585,606
06/25/2026
36.35
37.28
35.87
35.93
+0.30%
1,711,592
06/24/2026
37.66
37.67
35.68
35.82
-5.13%
2,879,440
06/23/2026
37.06
37.77
36.89
37.75
+1.35%
1,048,235
06/22/2026
36.93
37.64
36.47
37.25
+1.37%
1,184,702
06/18/2026
37.30
37.56
36.61
36.75
-0.59%
2,901,769
06/17/2026
37.38
37.87
36.71
36.96
-1.53%
1,459,907
06/16/2026
37.57
38.08
37.10
37.54
+1.06%
2,087,888
06/15/2026
37.23
37.79
36.99
37.14
+0.72%
1,873,160
06/12/2026
36.47
37.05
36.28
36.88
+1.91%
1,495,001
06/11/2026
35.92
36.19
35.34
36.18
+1.08%
1,237,111
06/10/2026
34.98
35.88
34.61
35.80
+2.35%
1,792,532
06/09/2026
34.84
35.24
34.32
34.98
+0.94%
1,472,169
06/08/2026
34.27
34.87
34.26
34.65
+0.89%
1,262,331
06/05/2026
33.69
34.43
33.66
34.34
+2.06%
1,485,865
06/04/2026
33.48
34.21
33.40
33.65
+1.52%
1,567,421
06/03/2026
34.19
34.36
32.85
33.15
-3.93%
2,338,387
06/02/2026
34.14
35.05
34.14
34.50
+0.78%
1,730,235
06/01/2026
34.41
34.87
34.10
34.24
-1.87%
1,548,875
05/29/2026
34.68
35.42
34.52
34.89
+0.57%
2,298,543
05/28/2026
34.60
34.96
34.29
34.69
-0.31%
1,350,312
05/27/2026
35.43
36.04
34.69
34.80
-1.62%
2,021,201
05/26/2026
35.78
35.92
35.21
35.37
-0.69%
1,366,448
05/22/2026
35.64
35.89
35.51
35.62
+0.14%
1,024,167
05/21/2026
34.45
35.59
34.45
35.57
+1.41%
1,678,270
05/20/2026
34.14
35.41
33.63
35.08
+3.38%
1,622,789
05/19/2026
34.25
34.35
33.76
33.93
-1.07%
1,445,625
05/18/2026
33.98
35.00
33.96
34.29
+0.93%
1,855,516
05/15/2026
34.21
34.30
33.77
33.98
-0.52%
1,465,392
05/14/2026
34.27
34.59
33.98
34.16
+1.41%
2,538,309
05/13/2026
34.74
34.87
33.67
33.68
-2.91%
1,924,854
05/12/2026
34.43
35.02
33.70
34.69
+0.92%
2,415,161
05/11/2026
35.49
36.10
34.16
34.37
-2.88%
2,900,052
05/08/2026
35.80
36.16
34.86
35.39
-0.39%
2,717,741
05/07/2026
34.60
37.38
34.60
35.53
-4.47%
3,694,248
05/07/2026
$1.66 Earnings
05/06/2026
37.60
37.93
36.97
37.19
+0.21%
2,185,148
05/05/2026
36.75
37.34
36.58
37.11
+1.68%
1,485,390
05/04/2026
36.91
37.36
36.33
36.50
-1.63%
1,400,486
05/01/2026
37.46
38.04
37.00
37.10
-0.74%
1,611,938
04/30/2026
36.42
37.75
36.04
37.38
+2.24%
1,519,124
04/29/2026
36.93
37.27
36.40
36.56
-1.07%
1,185,796
04/28/2026
37.38
37.38
36.76
36.95
-0.51%
1,430,894
04/27/2026
36.41
37.41
36.33
37.14
+1.62%
1,537,788
04/24/2026
36.20
36.73
35.91
36.55
+1.40%
1,281,268
04/23/2026
36.21
36.40
35.51
36.04
-1.00%
1,018,487
04/22/2026
36.39
36.54
35.65
36.41
+0.38%
1,217,272
04/21/2026
36.80
37.07
36.12
36.27
-1.19%
2,798,810
04/20/2026
36.07
36.83
36.07
36.71
+0.65%
1,501,738
04/17/2026
35.86
36.83
35.59
36.47
+2.87%
1,745,648
04/16/2026
35.63
35.92
35.31
35.45
-0.42%
1,502,245
04/15/2026
35.20
36.01
35.01
35.60
+1.87%
1,332,841
04/14/2026
34.62
35.17
34.42
34.95
+1.26%
1,706,899
04/13/2026
33.47
34.56
33.42
34.51
+2.08%
1,684,745
04/10/2026
34.03
34.05
33.39
33.81
-0.70%
1,507,571
04/10/2026
$0.45 Dividend
04/09/2026
34.40
34.70
33.91
34.05
-2.16%
1,856,601
04/08/2026
35.58
35.95
34.42
34.80
+2.09%
1,777,746
04/07/2026
34.02
34.45
33.64
34.09
-0.99%
1,425,789