5 DAY PERFORMANCE
+6.16%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
+22.16%
Lincoln International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $24.64 | $24.98 (1.38%) | $25.04 | $24.19 | 253.83 K | $9.06 B |
| 10/28/2026 | $23.91 | $24.21 (1.25%) | $24.25 | $23.60 | 180.14 K | $8.78 B |
| 10/27/2026 | $23.71 | $23.76 (0.21%) | $23.85 | $23.29 | 162.80 K | $8.62 B |
| 10/26/2026 | $23.67 | $23.44 (-0.97%) | $24.11 | $23.16 | 167.00 K | $8.50 B |
| 10/23/2026 | $24.16 | $23.52 (-2.65%) | $24.36 | $23.44 | 235.53 K | $8.53 B |
| 10/22/2026 | $24.03 | $24.58 (2.29%) | $24.60 | $23.90 | 151.90 K | $8.92 B |
| 10/21/2026 | $24.30 | $24.00 (-1.23%) | $25.00 | $23.73 | 164.00 K | $8.71 B |
| 10/20/2026 | $23.30 | $24.14 (3.61%) | $24.39 | $23.30 | 291.64 K | $8.76 B |
| 10/19/2026 | $23.88 | $23.26 (-2.6%) | $24.00 | $23.15 | 330.72 K | $8.44 B |
| 10/16/2026 | $24.53 | $24.04 (-2%) | $24.66 | $23.88 | 219.80 K | $8.72 B |
| 10/15/2026 | $24.11 | $24.36 (1.04%) | $24.64 | $23.85 | 290.41 K | $8.84 B |
| 10/14/2026 | $24.10 | $23.85 (-1.04%) | $24.63 | $23.52 | 297.91 K | $8.65 B |
| 10/13/2026 | $25.00 | $24.57 (-1.72%) | $25.10 | $24.27 | 267.90 K | $8.91 B |
| 10/12/2026 | $24.62 | $24.63 (0.04%) | $24.79 | $24.17 | 298.84 K | $8.94 B |
| 10/09/2026 | $24.36 | $24.62 (1.07%) | $24.84 | $24.20 | 297.30 K | $8.93 B |
| 10/08/2026 | $23.61 | $24.35 (3.13%) | $24.54 | $23.36 | 300.05 K | $8.83 B |
| 10/07/2026 | $23.75 | $23.95 (0.84%) | $24.04 | $23.29 | 222.10 K | $8.69 B |
| 10/06/2026 | $24.36 | $23.94 (-1.72%) | $24.51 | $23.83 | 284.94 K | $8.69 B |
| 10/05/2026 | $23.43 | $24.10 (2.86%) | $24.48 | $22.61 | 454.84 K | $8.74 B |
| 10/02/2026 | $23.87 | $23.58 (-1.21%) | $24.42 | $23.57 | 812.75 K | $8.56 B |
| 10/01/2026 | $23.36 | $23.41 (0.21%) | $24.19 | $23.00 | 741.60 K | $8.49 B |
| 09/30/2026 | $23.51 | $23.09 (-1.79%) | $23.55 | $22.90 | 811.81 K | $8.38 B |
| 09/29/2026 | $23.02 | $23.32 (1.3%) | $23.55 | $22.99 | 748.34 K | $8.46 B |
| 09/28/2026 | $23.25 | $23.00 (-1.08%) | $23.38 | $22.80 | 544.93 K | $8.34 B |
| 09/25/2026 | $22.98 | $23.37 (1.7%) | $23.47 | $22.82 | 401.71 K | $8.48 B |
| 09/24/2026 | $23.88 | $23.14 (-3.1%) | $23.88 | $22.98 | 547.80 K | $8.40 B |
| 09/23/2026 | $23.76 | $23.95 (0.8%) | $24.58 | $23.54 | 488.92 K | $8.69 B |
| 09/22/2026 | $25.01 | $24.03 (-3.92%) | $25.14 | $23.06 | 827.03 K | $8.72 B |
| 09/21/2026 | $25.54 | $24.68 (-3.37%) | $26.24 | $24.50 | 831.62 K | $8.95 B |
| 09/18/2026 | $25.64 | $26.11 (1.83%) | $26.57 | $25.40 | 6.02 M | $9.47 B |
| 09/17/2026 | $26.05 | $25.91 (-0.54%) | $27.44 | $25.85 | 740.90 K | $9.40 B |
| 09/16/2026 | $26.45 | $25.91 (-2.04%) | $26.98 | $25.19 | 669.40 K | $9.40 B |
| 09/15/2026 | $26.73 | $26.42 (-1.16%) | $27.02 | $26.18 | 522.60 K | $9.59 B |
| 09/14/2026 | $26.62 | $26.81 (0.71%) | $27.02 | $26.39 | 712.14 K | $9.73 B |
| 09/11/2026 | $26.50 | $26.53 (0.11%) | $27.43 | $26.25 | 880.43 K | $9.63 B |
| 09/10/2026 | $26.17 | $26.15 (-0.08%) | $26.67 | $25.91 | 802.34 K | $9.49 B |
| 09/09/2026 | $26.84 | $26.31 (-1.97%) | $26.84 | $25.88 | 401.80 K | $9.55 B |
| 09/08/2026 | $27.42 | $26.90 (-1.9%) | $27.55 | $26.48 | 411.50 K | $9.76 B |
| 09/04/2026 | $26.54 | $27.19 (2.45%) | $27.55 | $26.31 | 622.00 K | $9.86 B |
| 09/03/2026 | $26.29 | $26.83 (2.05%) | $27.26 | $26.21 | 647.60 K | $9.73 B |
| 09/02/2026 | $24.91 | $25.95 (4.18%) | $25.99 | $24.56 | 511.60 K | $9.41 B |
| 09/01/2026 | $25.10 | $24.85 (-1%) | $25.23 | $24.48 | 491.51 K | $9.02 B |
| 08/31/2026 | $24.73 | $25.24 (2.06%) | $25.59 | $24.73 | 263.20 K | $9.16 B |
| 08/28/2026 | $25.11 | $24.98 (-0.52%) | $25.85 | $24.88 | 280.04 K | $9.06 B |
| 08/27/2026 | $25.02 | $25.06 (0.16%) | $25.33 | $24.37 | 634.60 K | $9.09 B |
| 08/26/2026 | $23.70 | $25.17 (6.2%) | $25.25 | $23.66 | 527.74 K | $9.13 B |
| 08/25/2026 | $23.53 | $23.77 (1.02%) | $23.77 | $23.25 | 358.80 K | $8.62 B |
| 08/24/2026 | $23.60 | $23.42 (-0.76%) | $24.31 | $23.20 | 386.15 K | $8.50 B |
| 08/21/2026 | $23.57 | $23.81 (1.02%) | $23.97 | $23.01 | 420.24 K | $8.64 B |
| 08/20/2026 | $24.11 | $23.32 (-3.28%) | $24.37 | $23.15 | 278.31 K | $8.46 B |
| 08/19/2026 | $24.21 | $24.14 (-0.29%) | $24.63 | $23.82 | 319.65 K | $8.76 B |
| 08/18/2026 | $25.20 | $23.96 (-4.92%) | $25.20 | $23.83 | 236.34 K | $8.69 B |
| 08/17/2026 | $25.50 | $24.98 (-2.04%) | $25.97 | $24.72 | 249.92 K | $9.06 B |
| 08/14/2026 | $25.72 | $25.59 (-0.51%) | $26.00 | $25.18 | 261.10 K | $9.28 B |
| 08/13/2026 | $24.92 | $25.63 (2.85%) | $25.78 | $24.79 | 322.71 K | $9.30 B |
| 08/12/2026 | $24.69 | $25.05 (1.46%) | $25.22 | $24.26 | 441.00 K | $9.09 B |
| 08/11/2026 | $24.20 | $24.36 (0.66%) | $24.87 | $23.51 | 387.88 K | $8.84 B |
| 08/10/2026 | $24.50 | $24.23 (-1.1%) | $25.54 | $23.96 | 500.20 K | $8.79 B |
| 08/07/2026 | $23.52 | $24.55 (4.38%) | $24.99 | $23.52 | 445.02 K | $8.91 B |
| 08/06/2026 | $22.53 | $23.41 (3.91%) | $24.23 | $21.10 | 918.00 K | $8.49 B |
| 08/05/2026 | $20.72 | $20.76 (0.19%) | $20.84 | $20.09 | 405.71 K | $7.53 B |
| 08/04/2026 | $20.19 | $20.43 (1.19%) | $20.95 | $20.19 | 353.73 K | $7.41 B |
| 08/03/2026 | $21.19 | $20.44 (-3.54%) | $21.45 | $20.05 | 302.40 K | $7.42 B |
| 07/31/2026 | $20.69 | $20.80 (0.53%) | $21.12 | $20.14 | 523.50 K | $2.12 B |
| 07/30/2026 | $21.80 | $20.44 (-6.24%) | $21.89 | $20.10 | 1.01 M | $2.09 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.
