LNC
Lincoln Natl (LNC)
NYSE
$40.28+$0.55 (+1.38%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $7.6B
    Market Cap
  • 3.11%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    -7.11%
    Low Price$39.73
    High Price$45.66
  • 3 Months
    +10.92%
    Low Price$37.95
    High Price$47.00
  • 1 Year
    +3.11%
    Low Price$31.80
    High Price$47.00
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
40.00
40.16
38.88
39.73
-1.32%
2,349,635
09/30/2026
40.77
41.41
40.23
40.26
-1.61%
1,725,849
09/29/2026
40.70
41.03
40.31
40.92
+0.10%
2,057,876
09/28/2026
41.75
41.96
40.75
40.88
-1.94%
1,556,039
09/25/2026
41.79
41.99
41.18
41.69
+0.72%
1,120,239
09/24/2026
41.05
41.54
40.78
41.39
+0.75%
1,600,146
09/23/2026
40.75
41.61
40.72
41.08
+0.17%
1,517,519
09/22/2026
42.01
42.02
40.59
41.01
-1.61%
1,876,202
09/21/2026
42.60
42.68
41.63
41.68
-1.23%
1,770,305
09/18/2026
41.90
42.22
41.46
42.20
-0.21%
4,547,588
09/17/2026
43.04
43.66
42.23
42.29
-0.38%
2,477,455
09/16/2026
43.39
43.92
41.95
42.45
-2.28%
2,446,500
09/15/2026
43.89
44.26
43.22
43.44
-1.36%
2,127,282
09/14/2026
43.65
44.12
43.18
44.04
+0.46%
2,588,684
09/11/2026
44.27
44.50
42.93
43.84
+0.64%
1,647,273
09/10/2026
43.81
43.99
43.29
43.56
+0.05%
1,149,413
09/09/2026
43.22
44.05
43.07
43.54
+0.51%
1,728,160
09/08/2026
45.15
45.26
43.22
43.32
-4.73%
2,308,360
09/04/2026
45.27
45.90
45.15
45.47
-0.42%
1,667,360
09/03/2026
44.68
45.69
44.43
45.66
+3.49%
1,899,978
09/02/2026
43.03
44.57
43.03
44.12
+3.16%
1,581,573
09/01/2026
43.87
43.87
42.43
42.77
+0.42%
2,138,661
08/31/2026
43.20
43.45
42.57
42.59
-1.62%
1,948,441
08/28/2026
43.63
44.15
43.25
43.29
-0.51%
1,227,125
08/27/2026
43.15
43.75
43.00
43.51
+0.44%
1,410,666
08/26/2026
42.51
43.40
42.25
43.32
+1.67%
1,809,927
08/25/2026
42.96
43.18
42.00
42.61
+0.54%
1,701,246
08/24/2026
42.65
43.10
42.33
42.38
+0.55%
1,697,094
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