Lincoln National (LNC)

Historical Prices For Lincoln National (LNC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	40.94	42.13	40.52	42.00	2,335,040	42.00
10/30/2025	40.53	42.66	39.69	40.69	2,539,874	40.69
10/29/2025	39.95	40.66	39.59	40.03	1,425,606	40.03
10/28/2025	40.36	40.36	39.67	40.12	1,329,393	40.12
10/27/2025	40.34	40.62	39.76	40.32	1,226,747	40.32
10/24/2025	39.65	40.33	39.65	39.93	834,933	39.93
10/23/2025	39.32	39.73	39.27	39.35	893,638	39.35
10/22/2025	39.72	39.95	38.94	39.42	1,209,814	39.42
10/21/2025	38.99	39.80	38.95	39.72	1,104,832	39.72
10/20/2025	38.71	39.26	38.65	39.00	997,421	39.00
10/17/2025	38.06	38.67	38.04	38.54	1,120,943	38.54
10/16/2025	39.19	39.28	37.98	38.04	1,837,945	38.04
10/15/2025	40.38	40.51	39.19	39.53	1,190,369	39.53
10/14/2025	38.75	40.61	38.75	40.25	1,026,872	40.25
10/13/2025	38.82	39.52	38.72	39.24	1,280,787	39.24
10/10/2025	39.75	39.77	38.04	38.04	1,489,461	38.04
10/09/2025	40.35	40.63	39.59	39.91	1,119,606	39.46
10/08/2025	40.43	40.85	39.63	39.88	1,391,257	39.43
10/07/2025	40.46	40.82	40.02	40.06	1,331,306	39.61
10/06/2025	41.18	41.57	40.14	40.25	1,840,537	39.80
10/03/2025	40.50	41.09	40.41	41.09	1,689,799	40.63
10/02/2025	39.94	40.54	39.79	40.35	1,277,353	39.90
10/01/2025	39.99	40.33	39.78	40.11	1,476,652	39.66
9/30/2025	40.41	40.69	39.73	40.33	1,302,127	39.88
9/29/2025	40.74	40.74	39.84	40.46	1,879,746	40.00
9/26/2025	40.53	40.95	40.25	40.67	1,311,328	40.21
9/25/2025	40.39	40.98	40.04	40.19	1,282,049	39.74
9/24/2025	40.72	41.00	40.43	40.76	1,100,300	40.30
9/23/2025	40.94	41.75	40.53	40.55	2,657,953	40.09
9/22/2025	40.73	41.24	40.42	41.03	2,013,601	40.57
9/19/2025	41.32	41.34	40.42	41.26	5,562,096	40.79
9/18/2025	39.43	39.84	39.14	39.80	2,090,876	39.35
9/17/2025	39.68	40.24	39.20	39.36	2,445,119	38.92
9/16/2025	40.77	41.02	39.06	39.44	3,031,914	39.00
9/15/2025	42.04	42.04	41.07	41.25	1,531,371	40.78
9/12/2025	42.02	42.45	41.84	42.15	1,399,618	41.67
9/11/2025	41.52	42.21	41.22	42.15	1,731,420	41.67
9/10/2025	41.60	41.90	41.02	41.55	1,494,827	41.08
9/09/2025	42.08	42.26	41.44	41.57	1,977,400	41.10
9/08/2025	42.16	42.16	40.37	41.68	3,395,682	41.21
9/05/2025	43.35	43.48	42.00	42.11	1,700,304	41.64
9/04/2025	43.28	43.66	42.97	43.22	1,293,654	42.73
9/03/2025	42.44	43.30	42.44	43.29	2,499,346	42.80
9/02/2025	42.05	42.70	41.31	42.67	1,478,181	42.19
8/29/2025	42.82	43.12	42.68	42.93	1,414,952	42.45
8/28/2025	42.57	42.86	42.42	42.77	1,330,510	42.29
8/27/2025	42.29	42.92	42.29	42.43	1,596,435	41.95
8/26/2025	41.77	42.61	41.70	42.61	1,459,862	42.13
8/25/2025	41.73	42.20	41.72	41.90	1,446,721	41.43
8/22/2025	40.91	42.36	40.84	41.94	1,868,724	41.47
8/21/2025	40.66	41.02	40.53	40.65	1,023,739	40.19
8/20/2025	40.35	41.00	40.35	40.88	1,299,591	40.42
8/19/2025	40.25	40.96	40.20	40.58	1,422,092	40.12
8/18/2025	40.27	40.35	39.75	40.19	1,515,594	39.74
8/15/2025	41.00	41.09	40.51	40.57	1,620,939	40.11
8/14/2025	40.24	40.99	40.02	40.98	1,740,073	40.52
8/13/2025	39.85	40.67	39.65	40.61	2,014,687	40.15
8/12/2025	38.66	39.80	38.66	39.70	1,709,442	39.25
8/11/2025	38.25	38.50	37.99	38.22	1,853,134	37.79
8/08/2025	38.38	38.64	37.84	38.16	2,578,951	37.73
8/07/2025	39.52	39.72	38.03	38.26	1,880,941	37.83
8/06/2025	38.98	39.73	38.81	39.44	2,782,043	39.00
8/05/2025	38.47	38.92	38.02	38.78	2,568,488	38.34
8/04/2025	37.43	38.01	36.88	37.92	2,454,743	37.49
8/01/2025	37.28	37.39	35.21	36.87	3,188,487	36.45