LNC | Lincoln Natl | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Lincoln Natl (LNC)

NYSE

$42.56-$0.21 (-0.49%)

Price as of Nov 11, 2026 7:56 PM EST

$8.1B
Market Cap
8.62%
1-Year Change
Insurance - Life
Industry

1 Month
+6.31%

Low Price$39.16

High Price$42.98
3 Months
-5.33%

Low Price$39.16

High Price$45.16
1 Year
+8.62%

Low Price$31.45

High Price$46.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	42.85	43.06	42.38	42.77	-0.49%	1,701,904
11/09/2026	40.41	43.24	40.41	42.98	+7.32%	2,695,826
11/06/2026	39.00	40.36	38.55	40.05	+2.27%	3,354,429
11/05/2026	40.29	41.86	38.95	39.16	-5.87%	3,672,349
11/05/2026	$1.72 Earnings
11/04/2026	42.00	42.91	40.49	41.60	-1.49%	3,836,496
11/03/2026	41.65	42.63	41.44	42.23	+1.44%	2,468,171
11/02/2026	41.11	41.84	41.11	41.63	+1.51%	1,789,578
10/30/2026	41.42	41.42	40.53	41.01	-0.87%	1,859,945
10/29/2026	41.34	41.72	41.11	41.37	+1.75%	1,922,613
10/28/2026	40.72	40.80	40.12	40.66	+0.69%	1,351,014
10/27/2026	40.28	40.44	39.79	40.38	+0.52%	1,397,080
10/26/2026	40.01	40.91	39.98	40.17	+0.83%	2,243,128
10/23/2026	40.68	40.68	39.10	39.84	-3.09%	1,771,128
10/22/2026	39.84	41.12	39.84	41.11	+1.78%	1,881,893
10/21/2026	39.87	40.58	39.54	40.39	+2.12%	2,121,322
10/20/2026	39.40	40.33	39.40	39.55	+0.69%	1,435,018
10/19/2026	39.71	39.97	39.12	39.28	-1.38%	1,147,701
10/16/2026	40.04	40.80	39.78	39.83	-0.45%	1,812,871
10/15/2026	39.88	40.08	39.01	40.01	-0.52%	1,465,193
10/14/2026	40.07	40.37	39.60	40.22	-1.01%	1,507,682
10/13/2026	40.94	41.00	40.33	40.63	+0.35%	1,337,309
10/12/2026	40.83	41.11	40.25	40.49	+0.65%	1,308,018
10/09/2026	40.48	40.66	39.76	40.23	-0.76%	1,603,326
10/09/2026	$0.45 Dividend
10/08/2026	40.39	41.07	40.27	40.54	-0.02%	3,232,332
10/07/2026	41.04	41.04	39.93	40.55	-2.57%	3,459,710
10/06/2026	41.03	42.30	40.72	41.62	+2.86%	3,064,972
10/05/2026	39.80	40.82	39.75	40.46	+1.51%	1,894,560
10/02/2026	39.32	40.07	39.25	39.86	+1.43%	2,094,846
10/01/2026	39.56	39.71	38.45	39.29	-1.32%	2,349,635
09/30/2026	40.32	40.96	39.79	39.82	-1.61%	1,725,849
09/29/2026	40.25	40.58	39.87	40.47	+0.10%	2,057,876
09/28/2026	41.29	41.50	40.30	40.43	-1.94%	1,556,039
09/25/2026	41.33	41.53	40.73	41.23	+0.72%	1,120,239
09/24/2026	40.60	41.08	40.33	40.94	+0.75%	1,600,146
09/23/2026	40.30	41.15	40.27	40.63	+0.17%	1,517,519
09/22/2026	41.55	41.56	40.14	40.56	-1.61%	1,876,202
09/21/2026	42.13	42.21	41.17	41.22	-1.23%	1,770,305
09/18/2026	41.44	41.76	41.00	41.74	-0.21%	4,547,588
09/17/2026	42.57	43.18	41.77	41.83	-0.38%	2,477,455
09/16/2026	42.91	43.44	41.49	41.98	-2.28%	2,446,500
09/15/2026	43.41	43.77	42.75	42.96	-1.36%	2,127,282
09/14/2026	43.17	43.64	42.70	43.56	+0.46%	2,588,684
09/11/2026	43.78	44.01	42.45	43.36	+0.64%	1,647,273
09/10/2026	43.33	43.51	42.81	43.08	+0.05%	1,149,413
09/09/2026	42.75	43.56	42.60	43.06	+0.51%	1,728,160
09/08/2026	44.65	44.76	42.75	42.84	-4.73%	2,308,360
09/04/2026	44.77	45.40	44.65	44.97	-0.42%	1,667,360
09/03/2026	44.19	45.19	43.94	45.16	+3.49%	1,899,978
09/02/2026	42.56	44.08	42.56	43.64	+3.16%	1,581,573
09/01/2026	43.39	43.39	41.96	42.30	+0.42%	2,138,661
08/31/2026	42.73	42.97	42.10	42.12	-1.62%	1,948,441
08/28/2026	43.15	43.67	42.78	42.81	-0.51%	1,227,125
08/27/2026	42.68	43.27	42.53	43.03	+0.44%	1,410,666
08/26/2026	42.04	42.92	41.79	42.84	+1.67%	1,809,927
08/25/2026	42.49	42.71	41.54	42.14	+0.54%	1,701,246
08/24/2026	42.18	42.63	41.87	41.91	+0.55%	1,697,094
08/21/2026	42.04	42.51	41.54	41.69	+0.40%	2,334,057
08/20/2026	42.97	43.66	41.47	41.52	-3.45%	1,824,901
08/19/2026	44.51	44.82	42.88	43.00	-3.55%	2,291,523
08/18/2026	44.83	45.43	44.58	44.59	+0.92%	1,616,616
08/17/2026	44.95	45.57	44.13	44.18	-1.74%	2,049,800
08/14/2026	44.88	45.45	44.88	44.96	+0.40%	1,198,460
08/13/2026	44.01	44.81	43.81	44.78	+2.68%	1,805,910
08/12/2026	44.19	44.55	43.18	43.62	-0.74%	1,846,154
08/11/2026	45.01	45.12	43.93	43.94	-2.74%	2,318,263
08/10/2026	44.41	45.70	44.36	45.18	-0.76%	2,061,652
08/07/2026	45.97	46.18	45.27	45.52	-1.37%	1,572,475
08/06/2026	46.60	46.75	45.84	46.16	-0.51%	1,779,917
08/05/2026	46.62	47.14	45.81	46.40	-0.19%	1,864,381
08/04/2026	44.67	46.56	44.67	46.48	+1.97%	1,823,514
08/03/2026	45.38	45.74	45.19	45.58	+1.05%	2,296,025
07/31/2026	45.49	46.08	44.49	45.11	-0.89%	2,555,193
07/30/2026	43.47	46.26	42.63	45.51	+11.08%	5,837,974
07/30/2026	$2.24 Earnings
07/29/2026	41.72	42.41	40.62	40.98	-3.27%	3,870,522
07/28/2026	40.76	42.59	40.63	42.36	+3.96%	2,711,828
07/27/2026	41.39	41.79	40.58	40.75	-0.39%	1,704,914
07/24/2026	40.24	41.00	39.85	40.91	+1.30%	1,386,164
07/23/2026	40.89	40.89	40.18	40.38	-2.09%	1,857,630
07/22/2026	41.55	41.84	40.95	41.24	-0.29%	1,389,574
07/21/2026	41.23	41.55	40.68	41.36	+0.50%	1,659,158
07/20/2026	41.79	41.83	41.09	41.15	-1.49%	1,368,789
07/17/2026	41.38	42.19	41.18	41.78	+0.86%	1,806,590
07/16/2026	40.62	41.46	40.57	41.42	+2.25%	1,279,758
07/15/2026	40.92	41.69	40.48	40.51	-0.73%	1,908,244
07/14/2026	40.17	40.87	40.06	40.81	+1.00%	2,079,759
07/13/2026	39.89	40.57	39.71	40.40	+2.82%	2,376,172
07/10/2026	39.01	39.50	39.01	39.29	+1.74%	1,837,792
07/10/2026	$0.45 Dividend
07/09/2026	38.62	39.07	37.94	38.62	+2.01%	1,990,066
07/08/2026	38.44	38.46	37.49	37.86	-1.20%	1,792,030
07/07/2026	37.77	38.55	37.65	38.32	+2.08%	1,989,263
07/06/2026	37.01	37.88	36.97	37.54	+3.76%	2,041,156
07/02/2026	35.70	36.21	35.43	36.18	+2.13%	1,416,050
07/01/2026	34.75	35.80	34.65	35.42	+2.49%	1,606,039
06/30/2026	35.57	35.73	34.50	34.56	-3.36%	1,960,944
06/29/2026	35.85	36.10	35.47	35.77	-0.38%	1,609,014
06/26/2026	35.67	36.71	35.37	35.90	+1.05%	2,585,606