5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-15.65%
6 MONTH PERFORMANCE
-16.75%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
+3.09%
Lincoln National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.09 | $37.62 (-1.23%) | $38.37 | $37.40 | 1.77 M | $7.16 B |
| 05/05/2026 | $37.17 | $37.54 (1%) | $37.77 | $37.00 | 1.49 M | $7.17 B |
| 05/04/2026 | $37.34 | $36.92 (-1.12%) | $37.79 | $36.75 | 1.40 M | $7.05 B |
| 05/01/2026 | $37.89 | $37.53 (-0.95%) | $38.48 | $37.43 | 1.61 M | $7.17 B |
| 04/30/2026 | $36.84 | $37.81 (2.63%) | $38.19 | $36.46 | 1.52 M | $7.22 B |
| 04/29/2026 | $37.36 | $36.98 (-1.02%) | $37.70 | $36.82 | 1.19 M | $7.07 B |
| 04/28/2026 | $37.81 | $37.38 (-1.14%) | $37.81 | $37.18 | 1.43 M | $7.14 B |
| 04/27/2026 | $36.83 | $37.57 (2.01%) | $37.84 | $36.74 | 1.54 M | $7.18 B |
| 04/24/2026 | $36.62 | $36.97 (0.96%) | $37.15 | $36.32 | 1.28 M | $7.06 B |
| 04/23/2026 | $36.63 | $36.46 (-0.46%) | $36.82 | $35.92 | 1.02 M | $6.97 B |
| 04/22/2026 | $36.81 | $36.83 (0.05%) | $36.96 | $36.06 | 1.22 M | $7.04 B |
| 04/21/2026 | $37.22 | $36.69 (-1.42%) | $37.50 | $36.53 | 2.80 M | $7.01 B |
| 04/20/2026 | $36.49 | $37.13 (1.75%) | $37.25 | $36.49 | 1.50 M | $7.09 B |
| 04/17/2026 | $36.27 | $36.89 (1.71%) | $37.25 | $36.00 | 1.75 M | $7.05 B |
| 04/16/2026 | $36.04 | $35.86 (-0.5%) | $36.33 | $35.72 | 1.50 M | $6.85 B |
| 04/15/2026 | $35.61 | $36.01 (1.12%) | $36.42 | $35.41 | 1.33 M | $6.88 B |
| 04/14/2026 | $35.02 | $35.35 (0.94%) | $35.58 | $34.82 | 1.71 M | $6.75 B |
| 04/13/2026 | $33.86 | $34.91 (3.1%) | $34.96 | $33.81 | 1.68 M | $6.67 B |
| 04/10/2026 | $34.42 | $34.20 (-0.64%) | $34.44 | $33.77 | 1.51 M | $6.53 B |
| 04/09/2026 | $35.25 | $34.89 (-1.02%) | $35.56 | $34.75 | 1.86 M | $6.67 B |
| 04/08/2026 | $36.46 | $35.66 (-2.19%) | $36.84 | $35.27 | 1.78 M | $6.81 B |
| 04/07/2026 | $34.86 | $34.93 (0.2%) | $35.30 | $34.47 | 1.43 M | $6.67 B |
| 04/06/2026 | $34.60 | $35.28 (1.97%) | $35.31 | $34.49 | 1.51 M | $6.74 B |
| 04/02/2026 | $34.36 | $34.88 (1.51%) | $35.43 | $33.76 | 1.92 M | $6.66 B |
| 04/01/2026 | $35.97 | $35.24 (-2.03%) | $36.26 | $35.09 | 2.47 M | $6.73 B |
| 03/31/2026 | $34.73 | $35.50 (2.22%) | $35.59 | $34.38 | 2.08 M | $6.79 B |
| 03/30/2026 | $34.39 | $34.08 (-0.9%) | $34.81 | $33.89 | 1.83 M | $6.51 B |
| 03/27/2026 | $35.53 | $34.18 (-3.8%) | $35.62 | $34.13 | 2.03 M | $6.53 B |
| 03/26/2026 | $35.74 | $35.83 (0.25%) | $36.70 | $35.66 | 2.22 M | $6.85 B |
| 03/25/2026 | $35.63 | $35.93 (0.84%) | $36.10 | $35.34 | 2.76 M | $6.87 B |
| 03/24/2026 | $34.28 | $35.12 (2.45%) | $35.25 | $34.05 | 2.27 M | $6.71 B |
| 03/23/2026 | $34.62 | $34.70 (0.23%) | $35.19 | $34.08 | 2.45 M | $6.63 B |
| 03/20/2026 | $33.80 | $33.81 (0.03%) | $34.03 | $33.31 | 6.96 M | $6.46 B |
| 03/19/2026 | $33.62 | $33.60 (-0.06%) | $34.21 | $33.21 | 2.18 M | $6.42 B |
| 03/18/2026 | $34.19 | $33.78 (-1.2%) | $34.91 | $33.78 | 2.84 M | $6.45 B |
| 03/17/2026 | $33.98 | $34.54 (1.65%) | $34.69 | $33.76 | 2.23 M | $6.60 B |
| 03/16/2026 | $33.05 | $33.44 (1.18%) | $33.71 | $32.87 | 2.37 M | $6.39 B |
| 03/13/2026 | $33.00 | $32.61 (-1.18%) | $33.06 | $32.47 | 1.71 M | $6.23 B |
| 03/12/2026 | $32.50 | $32.59 (0.28%) | $32.88 | $32.22 | 2.63 M | $6.23 B |
| 03/11/2026 | $33.52 | $33.17 (-1.04%) | $33.72 | $32.53 | 2.69 M | $6.34 B |
| 03/10/2026 | $34.13 | $33.68 (-1.32%) | $34.47 | $33.21 | 1.97 M | $6.44 B |
| 03/09/2026 | $33.05 | $34.00 (2.87%) | $34.24 | $32.44 | 2.70 M | $6.50 B |
| 03/06/2026 | $34.14 | $34.04 (-0.29%) | $34.17 | $33.13 | 1.95 M | $6.50 B |
| 03/05/2026 | $34.75 | $35.13 (1.09%) | $35.28 | $34.42 | 2.27 M | $6.71 B |
| 03/04/2026 | $34.00 | $35.08 (3.18%) | $35.23 | $33.94 | 2.73 M | $6.70 B |
| 03/03/2026 | $33.00 | $34.08 (3.27%) | $34.43 | $32.18 | 3.34 M | $6.51 B |
| 03/02/2026 | $33.70 | $34.50 (2.37%) | $34.83 | $33.59 | 2.83 M | $6.59 B |
| 02/27/2026 | $36.09 | $34.30 (-4.96%) | $36.45 | $33.80 | 5.21 M | $6.55 B |
| 02/26/2026 | $36.20 | $36.87 (1.85%) | $37.05 | $35.96 | 3.11 M | $7.04 B |
| 02/25/2026 | $36.63 | $36.01 (-1.69%) | $36.92 | $35.28 | 3.88 M | $6.88 B |
| 02/24/2026 | $35.55 | $35.63 (0.23%) | $36.39 | $34.61 | 4.14 M | $6.81 B |
| 02/23/2026 | $39.57 | $35.69 (-9.81%) | $39.75 | $35.57 | 5.26 M | $6.82 B |
| 02/20/2026 | $39.95 | $39.90 (-0.13%) | $40.19 | $39.47 | 2.04 M | $7.62 B |
| 02/19/2026 | $41.38 | $40.10 (-3.09%) | $41.48 | $39.70 | 1.73 M | $7.66 B |
| 02/18/2026 | $41.64 | $41.84 (0.48%) | $41.98 | $41.22 | 1.53 M | $7.99 B |
| 02/17/2026 | $41.61 | $41.57 (-0.1%) | $42.25 | $41.10 | 2.08 M | $7.94 B |
| 02/13/2026 | $40.39 | $40.88 (1.21%) | $41.49 | $39.65 | 2.51 M | $7.81 B |
| 02/12/2026 | $41.34 | $40.67 (-1.62%) | $41.92 | $39.85 | 3.61 M | $7.76 B |
| 02/11/2026 | $39.72 | $38.50 (-3.07%) | $40.00 | $38.38 | 2.21 M | $7.35 B |
| 02/10/2026 | $39.56 | $39.33 (-0.58%) | $40.02 | $38.99 | 2.35 M | $7.51 B |
| 02/09/2026 | $40.01 | $39.69 (-0.8%) | $40.44 | $39.53 | 1.47 M | $7.57 B |
| 02/06/2026 | $39.67 | $40.31 (1.61%) | $40.56 | $39.65 | 2.08 M | $7.69 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.
