5 DAY PERFORMANCE
-17.09%
1 MONTH PERFORMANCE
-19.20%
3 MONTH PERFORMANCE
-27.15%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
-16.75%
Lincoln National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $39.00 | $40.19 (3.05%) | $40.28 | $38.55 | 1.06 M | $7.75 B |
| 11/05/2026 | $40.29 | $39.16 (-2.8%) | $41.86 | $38.95 | 3.67 M | $7.54 B |
| 11/04/2026 | $42.00 | $41.60 (-0.95%) | $42.91 | $40.49 | 3.84 M | $8.01 B |
| 11/03/2026 | $41.65 | $42.23 (1.39%) | $42.63 | $41.44 | 2.47 M | $8.14 B |
| 11/02/2026 | $41.11 | $41.63 (1.26%) | $41.84 | $41.11 | 1.80 M | $8.02 B |
| 10/30/2026 | $41.42 | $41.01 (-0.99%) | $41.42 | $40.53 | 1.86 M | $7.91 B |
| 10/29/2026 | $41.34 | $41.37 (0.07%) | $41.72 | $41.11 | 1.92 M | $7.98 B |
| 10/28/2026 | $40.72 | $40.66 (-0.15%) | $40.80 | $40.12 | 1.35 M | $7.84 B |
| 10/27/2026 | $40.28 | $40.38 (0.25%) | $40.44 | $39.78 | 1.40 M | $7.79 B |
| 10/26/2026 | $40.01 | $40.17 (0.4%) | $40.91 | $39.98 | 2.24 M | $7.75 B |
| 10/23/2026 | $40.68 | $39.84 (-2.06%) | $40.68 | $39.10 | 1.77 M | $7.68 B |
| 10/22/2026 | $39.84 | $41.11 (3.19%) | $41.12 | $39.84 | 1.88 M | $7.93 B |
| 10/21/2026 | $39.87 | $40.39 (1.3%) | $40.58 | $39.54 | 2.12 M | $7.79 B |
| 10/20/2026 | $39.40 | $39.55 (0.38%) | $40.33 | $39.40 | 1.44 M | $7.63 B |
| 10/19/2026 | $39.71 | $39.28 (-1.08%) | $39.97 | $39.12 | 1.15 M | $7.58 B |
| 10/16/2026 | $40.04 | $39.83 (-0.52%) | $40.80 | $39.78 | 1.81 M | $7.68 B |
| 10/15/2026 | $39.88 | $40.01 (0.33%) | $40.08 | $39.01 | 1.47 M | $7.72 B |
| 10/14/2026 | $40.07 | $40.22 (0.37%) | $40.37 | $39.60 | 1.51 M | $7.76 B |
| 10/13/2026 | $40.94 | $40.63 (-0.76%) | $41.00 | $40.33 | 1.34 M | $7.84 B |
| 10/12/2026 | $40.83 | $40.49 (-0.83%) | $41.11 | $40.25 | 1.31 M | $7.81 B |
| 10/09/2026 | $40.48 | $40.23 (-0.62%) | $40.66 | $39.76 | 1.60 M | $7.76 B |
| 10/08/2026 | $40.84 | $40.99 (0.37%) | $41.53 | $40.72 | 3.23 M | $7.91 B |
| 10/07/2026 | $41.50 | $41.00 (-1.2%) | $41.50 | $40.37 | 3.46 M | $7.91 B |
| 10/06/2026 | $41.49 | $42.08 (1.42%) | $42.77 | $41.17 | 3.07 M | $8.12 B |
| 10/05/2026 | $40.24 | $40.91 (1.67%) | $41.28 | $40.19 | 1.89 M | $7.89 B |
| 10/02/2026 | $39.76 | $40.30 (1.36%) | $40.51 | $39.69 | 2.04 M | $7.77 B |
| 10/01/2026 | $40.00 | $39.73 (-0.68%) | $40.16 | $38.88 | 2.35 M | $7.66 B |
| 09/30/2026 | $40.77 | $40.26 (-1.25%) | $41.41 | $40.23 | 1.73 M | $7.76 B |
| 09/29/2026 | $40.70 | $40.92 (0.54%) | $41.03 | $40.31 | 2.06 M | $7.89 B |
| 09/28/2026 | $41.75 | $40.88 (-2.08%) | $41.96 | $40.75 | 1.56 M | $7.88 B |
| 09/25/2026 | $41.79 | $41.69 (-0.24%) | $41.99 | $41.18 | 1.12 M | $8.04 B |
| 09/24/2026 | $41.05 | $41.39 (0.83%) | $41.54 | $40.78 | 1.60 M | $7.98 B |
| 09/23/2026 | $40.75 | $41.08 (0.81%) | $41.61 | $40.72 | 1.52 M | $7.92 B |
| 09/22/2026 | $42.01 | $41.01 (-2.38%) | $42.02 | $40.59 | 1.88 M | $7.91 B |
| 09/21/2026 | $42.60 | $41.68 (-2.16%) | $42.68 | $41.63 | 1.77 M | $8.04 B |
| 09/18/2026 | $41.90 | $42.20 (0.72%) | $42.22 | $41.46 | 4.55 M | $8.14 B |
| 09/17/2026 | $43.04 | $42.29 (-1.74%) | $43.66 | $42.23 | 2.48 M | $8.16 B |
| 09/16/2026 | $43.39 | $42.45 (-2.17%) | $43.92 | $41.95 | 2.45 M | $8.19 B |
| 09/15/2026 | $43.89 | $43.44 (-1.03%) | $44.26 | $43.22 | 2.13 M | $8.38 B |
| 09/14/2026 | $43.65 | $44.04 (0.89%) | $44.12 | $43.18 | 2.59 M | $8.49 B |
| 09/11/2026 | $44.27 | $43.84 (-0.97%) | $44.50 | $42.93 | 1.65 M | $8.46 B |
| 09/10/2026 | $43.81 | $43.56 (-0.57%) | $43.99 | $43.29 | 1.15 M | $8.40 B |
| 09/09/2026 | $43.22 | $43.54 (0.74%) | $44.05 | $43.07 | 1.73 M | $8.40 B |
| 09/08/2026 | $45.15 | $43.32 (-4.05%) | $45.26 | $43.22 | 2.31 M | $8.35 B |
| 09/04/2026 | $45.27 | $45.47 (0.44%) | $45.90 | $45.15 | 1.67 M | $8.77 B |
| 09/03/2026 | $44.68 | $45.66 (2.19%) | $45.69 | $44.43 | 1.90 M | $8.81 B |
| 09/02/2026 | $43.03 | $44.12 (2.53%) | $44.57 | $43.03 | 1.58 M | $8.51 B |
| 09/01/2026 | $43.87 | $42.77 (-2.51%) | $43.87 | $42.43 | 2.14 M | $8.25 B |
| 08/31/2026 | $43.20 | $42.59 (-1.41%) | $43.45 | $42.57 | 1.95 M | $8.21 B |
| 08/28/2026 | $43.63 | $43.29 (-0.78%) | $44.15 | $43.25 | 1.23 M | $8.35 B |
| 08/27/2026 | $43.15 | $43.51 (0.83%) | $43.75 | $43.00 | 1.41 M | $8.39 B |
| 08/26/2026 | $42.51 | $43.32 (1.91%) | $43.40 | $42.25 | 1.81 M | $8.35 B |
| 08/25/2026 | $42.96 | $42.61 (-0.81%) | $43.18 | $42.00 | 1.70 M | $8.22 B |
| 08/24/2026 | $42.65 | $42.38 (-0.63%) | $43.10 | $42.33 | 1.68 M | $8.17 B |
| 08/21/2026 | $42.51 | $42.15 (-0.85%) | $42.99 | $42.00 | 2.33 M | $8.13 B |
| 08/20/2026 | $43.45 | $41.98 (-3.38%) | $44.14 | $41.93 | 1.82 M | $8.10 B |
| 08/19/2026 | $45.00 | $43.48 (-3.38%) | $45.32 | $43.36 | 2.29 M | $8.39 B |
| 08/18/2026 | $45.33 | $45.08 (-0.55%) | $45.93 | $45.07 | 1.62 M | $8.69 B |
| 08/17/2026 | $45.45 | $44.67 (-1.72%) | $46.08 | $44.62 | 2.05 M | $8.62 B |
| 08/14/2026 | $45.38 | $45.46 (0.18%) | $45.95 | $45.38 | 1.20 M | $8.77 B |
| 08/13/2026 | $44.50 | $45.28 (1.75%) | $45.31 | $44.30 | 1.81 M | $8.73 B |
| 08/12/2026 | $44.68 | $44.10 (-1.3%) | $45.04 | $43.66 | 1.84 M | $8.51 B |
| 08/11/2026 | $45.51 | $44.43 (-2.37%) | $45.62 | $44.42 | 2.32 M | $8.57 B |
| 08/10/2026 | $44.90 | $45.68 (1.74%) | $46.21 | $44.85 | 2.06 M | $8.81 B |
| 08/07/2026 | $46.48 | $46.03 (-0.97%) | $46.69 | $45.77 | 1.57 M | $8.88 B |
| 08/06/2026 | $47.12 | $46.67 (-0.96%) | $47.26 | $46.35 | 1.78 M | $9.00 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.
