5 DAY PERFORMANCE
-25.45%
1 MONTH PERFORMANCE
-13.24%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-15.65%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
-11.13%
Lincoln National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.48 | $46.03 (-0.97%) | $46.69 | $45.77 | 1.42 M | $8.88 B |
| 08/06/2026 | $47.12 | $46.67 (-0.96%) | $47.26 | $46.35 | 1.78 M | $9.00 B |
| 08/05/2026 | $47.14 | $46.91 (-0.49%) | $47.67 | $46.32 | 1.86 M | $9.05 B |
| 08/04/2026 | $45.17 | $47.00 (4.05%) | $47.08 | $45.17 | 1.82 M | $9.06 B |
| 08/03/2026 | $45.88 | $46.09 (0.46%) | $46.25 | $45.69 | 2.30 M | $8.89 B |
| 07/31/2026 | $46.00 | $45.61 (-0.85%) | $46.59 | $44.98 | 2.56 M | $8.71 B |
| 07/30/2026 | $43.95 | $46.02 (4.71%) | $46.78 | $43.11 | 5.84 M | $8.79 B |
| 07/29/2026 | $42.18 | $41.43 (-1.78%) | $42.88 | $41.07 | 3.87 M | $7.92 B |
| 07/28/2026 | $41.21 | $42.83 (3.93%) | $43.06 | $41.09 | 2.72 M | $8.18 B |
| 07/27/2026 | $41.85 | $41.20 (-1.55%) | $42.25 | $41.03 | 1.71 M | $7.87 B |
| 07/24/2026 | $40.69 | $41.36 (1.65%) | $41.46 | $40.29 | 1.39 M | $7.90 B |
| 07/23/2026 | $41.34 | $40.83 (-1.23%) | $41.34 | $40.63 | 1.85 M | $7.80 B |
| 07/22/2026 | $42.01 | $41.70 (-0.74%) | $42.31 | $41.40 | 1.39 M | $7.97 B |
| 07/21/2026 | $41.69 | $41.82 (0.31%) | $42.01 | $41.13 | 1.66 M | $7.99 B |
| 07/20/2026 | $42.25 | $41.61 (-1.51%) | $42.29 | $41.55 | 1.37 M | $7.95 B |
| 07/17/2026 | $41.84 | $42.24 (0.96%) | $42.66 | $41.64 | 1.81 M | $8.07 B |
| 07/16/2026 | $41.07 | $41.88 (1.97%) | $41.92 | $41.02 | 1.28 M | $8.00 B |
| 07/15/2026 | $41.37 | $40.96 (-0.99%) | $42.15 | $40.92 | 1.91 M | $7.83 B |
| 07/14/2026 | $40.62 | $41.26 (1.58%) | $41.32 | $40.50 | 2.08 M | $7.88 B |
| 07/13/2026 | $40.33 | $40.85 (1.29%) | $41.03 | $40.15 | 2.38 M | $7.81 B |
| 07/10/2026 | $39.44 | $39.73 (0.74%) | $39.94 | $39.44 | 1.84 M | $7.59 B |
| 07/09/2026 | $39.50 | $39.50 (0%) | $39.96 | $38.80 | 1.99 M | $7.55 B |
| 07/08/2026 | $39.31 | $38.72 (-1.5%) | $39.33 | $38.35 | 1.79 M | $7.40 B |
| 07/07/2026 | $38.63 | $39.19 (1.45%) | $39.43 | $38.51 | 1.99 M | $7.49 B |
| 07/06/2026 | $37.85 | $38.39 (1.43%) | $38.74 | $37.81 | 2.04 M | $7.34 B |
| 07/02/2026 | $36.51 | $37.00 (1.34%) | $37.03 | $36.24 | 1.42 M | $7.07 B |
| 07/01/2026 | $35.54 | $36.23 (1.94%) | $36.62 | $35.44 | 1.61 M | $6.92 B |
| 06/30/2026 | $36.38 | $35.35 (-2.83%) | $36.55 | $35.28 | 1.96 M | $6.75 B |
| 06/29/2026 | $36.67 | $36.58 (-0.25%) | $36.92 | $36.28 | 1.61 M | $6.99 B |
| 06/26/2026 | $36.48 | $36.72 (0.66%) | $37.55 | $36.17 | 2.59 M | $7.02 B |
| 06/25/2026 | $36.77 | $36.34 (-1.17%) | $37.71 | $36.28 | 1.71 M | $6.94 B |
| 06/24/2026 | $38.09 | $36.23 (-4.88%) | $38.10 | $36.09 | 2.88 M | $6.92 B |
| 06/23/2026 | $37.49 | $38.19 (1.87%) | $38.21 | $37.32 | 1.05 M | $7.30 B |
| 06/22/2026 | $37.36 | $37.68 (0.86%) | $38.07 | $36.89 | 1.18 M | $7.20 B |
| 06/18/2026 | $37.73 | $37.17 (-1.48%) | $37.99 | $37.03 | 2.90 M | $7.10 B |
| 06/17/2026 | $37.81 | $37.39 (-1.11%) | $38.31 | $37.14 | 1.46 M | $7.14 B |
| 06/16/2026 | $38.00 | $37.97 (-0.08%) | $38.52 | $37.53 | 2.09 M | $7.25 B |
| 06/15/2026 | $37.66 | $37.57 (-0.24%) | $38.23 | $37.42 | 1.87 M | $7.18 B |
| 06/12/2026 | $36.89 | $37.30 (1.11%) | $37.48 | $36.70 | 1.50 M | $7.13 B |
| 06/11/2026 | $36.33 | $36.60 (0.74%) | $36.61 | $35.75 | 1.24 M | $6.99 B |
| 06/10/2026 | $35.38 | $36.21 (2.35%) | $36.30 | $35.01 | 1.79 M | $6.92 B |
| 06/09/2026 | $35.24 | $35.38 (0.4%) | $35.65 | $34.72 | 1.47 M | $6.76 B |
| 06/08/2026 | $34.66 | $35.05 (1.13%) | $35.27 | $34.65 | 1.26 M | $6.70 B |
| 06/05/2026 | $34.08 | $34.74 (1.94%) | $34.83 | $34.05 | 1.49 M | $6.64 B |
| 06/04/2026 | $33.87 | $34.04 (0.5%) | $34.60 | $33.78 | 1.57 M | $6.50 B |
| 06/03/2026 | $34.58 | $33.53 (-3.04%) | $34.76 | $33.22 | 2.34 M | $6.41 B |
| 06/02/2026 | $34.53 | $34.90 (1.07%) | $35.45 | $34.53 | 1.73 M | $6.67 B |
| 06/01/2026 | $34.81 | $34.63 (-0.52%) | $35.27 | $34.49 | 1.55 M | $6.62 B |
| 05/29/2026 | $35.08 | $35.29 (0.6%) | $35.83 | $34.92 | 2.30 M | $6.74 B |
| 05/28/2026 | $35.00 | $35.09 (0.26%) | $35.36 | $34.69 | 1.35 M | $6.70 B |
| 05/27/2026 | $35.84 | $35.20 (-1.79%) | $36.46 | $35.09 | 2.02 M | $6.73 B |
| 05/26/2026 | $36.19 | $35.78 (-1.13%) | $36.34 | $35.62 | 1.37 M | $6.84 B |
| 05/22/2026 | $36.05 | $36.03 (-0.06%) | $36.30 | $35.92 | 1.02 M | $6.88 B |
| 05/21/2026 | $34.85 | $35.98 (3.24%) | $36.01 | $34.85 | 1.68 M | $6.87 B |
| 05/20/2026 | $34.53 | $35.48 (2.75%) | $35.82 | $34.02 | 1.62 M | $6.78 B |
| 05/19/2026 | $34.64 | $34.32 (-0.92%) | $34.75 | $34.15 | 1.45 M | $6.56 B |
| 05/18/2026 | $34.37 | $34.69 (0.93%) | $35.40 | $34.35 | 1.86 M | $6.63 B |
| 05/15/2026 | $34.60 | $34.37 (-0.66%) | $34.70 | $34.16 | 1.47 M | $6.57 B |
| 05/14/2026 | $34.66 | $34.55 (-0.32%) | $34.99 | $34.37 | 2.54 M | $6.60 B |
| 05/13/2026 | $35.14 | $34.07 (-3.04%) | $35.28 | $34.06 | 1.93 M | $6.51 B |
| 05/12/2026 | $34.83 | $35.09 (0.75%) | $35.42 | $34.09 | 2.42 M | $6.70 B |
| 05/11/2026 | $35.90 | $34.77 (-3.15%) | $36.52 | $34.55 | 2.90 M | $6.64 B |
| 05/08/2026 | $36.21 | $35.80 (-1.13%) | $36.58 | $35.26 | 2.72 M | $6.84 B |
| 05/07/2026 | $35.00 | $35.94 (2.69%) | $37.81 | $35.00 | 3.69 M | $6.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
