Lincoln National (LNC) went public on October 5, 1984, when it opened at a split-adjusted price of $2.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $39.56 | $42.30 | $38.45 | $41.01 | 42,203,880 |
September 2026 | $43.39 | $45.40 | $39.79 | $39.82 | 41,534,600 |
August 2026 | $45.38 | $47.15 | $41.47 | $42.12 | 38,443,700 |
July 2026 | $34.75 | $46.27 | $34.65 | $45.11 | 46,456,300 |
June 2026 | $34.04 | $37.66 | $32.48 | $34.56 | 37,232,700 |
May 2026 | $37.05 | $37.62 | $33.26 | $34.51 | 39,006,500 |
April 2026 | $34.72 | $37.34 | $32.58 | $36.97 | 33,929,400 |
March 2026 | $32.53 | $35.42 | $31.06 | $34.26 | 57,041,700 |
February 2026 | $40.12 | $41.56 | $32.62 | $33.10 | 52,356,700 |
January 2026 | $42.55 | $44.72 | $37.71 | $40.16 | 33,685,900 |
December 2025 | $39.16 | $44.62 | $38.93 | $42.54 | 33,440,500 |
November 2025 | $39.46 | $40.85 | $36.87 | $39.30 | 29,767,900 |
October 2025 | $37.77 | $40.75 | $36.29 | $40.12 | 31,970,400 |
September 2025 | $39.71 | $41.23 | $36.89 | $38.09 | 43,176,000 |
August 2025 | $35.21 | $40.72 | $33.25 | $40.55 | 38,769,700 |
July 2025 | $32.06 | $36.07 | $31.21 | $35.99 | 46,397,900 |
June 2025 | $30.76 | $32.58 | $29.54 | $32.25 | 36,151,200 |
May 2025 | $29.79 | $33.28 | $29.46 | $30.89 | 38,478,000 |
April 2025 | $32.85 | $34.42 | $25.36 | $29.71 | 52,025,700 |
March 2025 | $36.04 | $36.38 | $30.96 | $33.02 | 47,571,900 |
February 2025 | $31.07 | $36.64 | $30.54 | $35.86 | 34,059,600 |
January 2025 | $28.76 | $33.02 | $27.47 | $32.33 | 28,044,900 |
December 2024 | $32.24 | $32.27 | $27.27 | $28.72 | 25,588,500 |
November 2024 | $31.89 | $33.49 | $29.45 | $32.19 | 28,180,600 |
October 2024 | $28.02 | $32.39 | $26.71 | $31.47 | 31,999,600 |