5 DAY PERFORMANCE
-19.60%
1 MONTH PERFORMANCE
-19.34%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
+0.56%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
-17.13%
Lincoln National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
