5 DAY PERFORMANCE
+1.81%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
+12.86%
YEAR-TO-DATE PERFORMANCE
-6.56%
1 YEAR PERFORMANCE
+18.34%
Lincoln National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $41.47 | $41.61 (0.34%) | $42.12 | $41.47 | 1.68 M | $7.94 B |
| 01/29/2026 | $41.37 | $41.64 (0.65%) | $41.78 | $40.73 | 1.52 M | $7.95 B |
| 01/28/2026 | $40.83 | $40.91 (0.2%) | $41.61 | $40.75 | 1.32 M | $7.81 B |
| 01/27/2026 | $41.30 | $40.87 (-1.04%) | $41.49 | $40.68 | 963.97 K | $7.80 B |
| 01/26/2026 | $40.51 | $41.20 (1.7%) | $41.34 | $40.49 | 1.39 M | $7.86 B |
| 01/23/2026 | $40.89 | $40.35 (-1.32%) | $41.11 | $40.04 | 1.13 M | $7.70 B |
| 01/22/2026 | $41.29 | $41.27 (-0.05%) | $42.08 | $41.03 | 1.71 M | $7.88 B |
| 01/21/2026 | $39.90 | $41.05 (2.88%) | $41.48 | $39.77 | 2.06 M | $7.83 B |
| 01/20/2026 | $40.27 | $39.75 (-1.29%) | $40.78 | $39.07 | 2.13 M | $7.59 B |
| 01/16/2026 | $41.30 | $40.90 (-0.97%) | $41.46 | $40.72 | 1.93 M | $7.80 B |
| 01/15/2026 | $41.84 | $41.52 (-0.76%) | $42.17 | $41.46 | 1.33 M | $7.92 B |
| 01/14/2026 | $41.36 | $41.79 (1.04%) | $42.23 | $41.26 | 1.56 M | $7.97 B |
| 01/13/2026 | $41.99 | $41.21 (-1.86%) | $42.32 | $40.89 | 2.04 M | $7.86 B |
| 01/12/2026 | $42.88 | $41.88 (-2.33%) | $43.05 | $41.72 | 2.18 M | $7.99 B |
| 01/09/2026 | $44.11 | $43.78 (-0.75%) | $44.42 | $43.42 | 1.64 M | $8.35 B |
| 01/08/2026 | $44.56 | $44.16 (-0.9%) | $45.39 | $44.14 | 1.82 M | $8.43 B |
| 01/07/2026 | $46.38 | $44.68 (-3.67%) | $46.49 | $44.67 | 1.95 M | $8.53 B |
| 01/06/2026 | $46.00 | $46.46 (1%) | $46.57 | $45.38 | 1.81 M | $8.87 B |
| 01/05/2026 | $45.00 | $46.25 (2.78%) | $46.82 | $44.90 | 2.02 M | $8.83 B |
| 01/02/2026 | $44.54 | $45.01 (1.06%) | $45.09 | $44.01 | 1.51 M | $8.59 B |
| 12/31/2025 | $45.01 | $44.53 (-1.07%) | $45.20 | $44.33 | 1.09 M | $8.50 B |
| 12/30/2025 | $45.46 | $44.91 (-1.21%) | $45.66 | $44.87 | 1.19 M | $8.57 B |
| 12/29/2025 | $45.72 | $45.43 (-0.63%) | $45.75 | $45.05 | 850.55 K | $8.67 B |
| 12/26/2025 | $46.06 | $45.74 (-0.69%) | $46.06 | $45.61 | 642.93 K | $8.73 B |
| 12/24/2025 | $45.78 | $46.01 (0.5%) | $46.14 | $45.66 | 486.20 K | $8.78 B |
| 12/23/2025 | $46.16 | $45.77 (-0.84%) | $46.56 | $45.68 | 947.00 K | $8.73 B |
| 12/22/2025 | $46.28 | $46.14 (-0.3%) | $46.71 | $45.94 | 1.41 M | $8.80 B |
| 12/19/2025 | $45.58 | $46.21 (1.38%) | $46.49 | $45.58 | 2.53 M | $8.82 B |
| 12/18/2025 | $45.42 | $45.85 (0.95%) | $46.49 | $45.30 | 1.62 M | $8.75 B |
| 12/17/2025 | $45.25 | $45.27 (0.04%) | $45.87 | $44.98 | 1.71 M | $8.64 B |
| 12/16/2025 | $45.86 | $45.30 (-1.22%) | $46.25 | $45.06 | 1.96 M | $8.64 B |
| 12/15/2025 | $46.31 | $45.20 (-2.4%) | $46.53 | $44.95 | 1.62 M | $8.63 B |
| 12/12/2025 | $46.37 | $45.06 (-2.83%) | $46.61 | $44.91 | 1.33 M | $8.60 B |
| 12/11/2025 | $44.89 | $46.26 (3.05%) | $46.51 | $44.89 | 1.94 M | $8.83 B |
| 12/10/2025 | $43.07 | $45.02 (4.53%) | $45.05 | $43.05 | 3.18 M | $8.59 B |
| 12/09/2025 | $43.00 | $43.13 (0.3%) | $43.83 | $42.69 | 1.59 M | $8.23 B |
| 12/08/2025 | $42.82 | $42.99 (0.4%) | $43.21 | $42.14 | 1.54 M | $8.20 B |
| 12/05/2025 | $42.36 | $42.74 (0.9%) | $43.12 | $42.36 | 1.64 M | $8.16 B |
| 12/04/2025 | $41.86 | $42.54 (1.62%) | $42.83 | $41.86 | 1.92 M | $8.12 B |
| 12/03/2025 | $40.90 | $41.92 (2.49%) | $41.95 | $40.75 | 1.56 M | $8.00 B |
| 12/02/2025 | $41.19 | $40.94 (-0.61%) | $41.33 | $40.84 | 1.33 M | $7.81 B |
| 12/01/2025 | $41.00 | $40.84 (-0.39%) | $41.54 | $40.78 | 1.35 M | $7.79 B |
| 11/28/2025 | $41.40 | $41.14 (-0.63%) | $41.58 | $41.08 | 518.34 K | $7.85 B |
| 11/26/2025 | $41.27 | $41.35 (0.19%) | $42.18 | $41.27 | 2.30 M | $7.89 B |
| 11/25/2025 | $40.75 | $41.01 (0.64%) | $41.86 | $40.72 | 2.34 M | $7.83 B |
| 11/24/2025 | $39.87 | $40.34 (1.18%) | $40.51 | $39.57 | 1.23 M | $7.70 B |
| 11/21/2025 | $39.56 | $39.93 (0.94%) | $40.17 | $38.66 | 1.53 M | $7.62 B |
| 11/20/2025 | $40.50 | $39.38 (-2.77%) | $41.14 | $39.22 | 1.56 M | $7.51 B |
| 11/19/2025 | $39.66 | $39.91 (0.63%) | $40.00 | $39.33 | 982.60 K | $7.62 B |
| 11/18/2025 | $38.75 | $39.56 (2.09%) | $39.85 | $38.60 | 1.30 M | $7.55 B |
| 11/17/2025 | $40.87 | $39.37 (-3.67%) | $40.87 | $39.17 | 1.50 M | $7.51 B |
| 11/14/2025 | $41.06 | $41.04 (-0.05%) | $41.56 | $40.63 | 1.27 M | $7.83 B |
| 11/13/2025 | $41.50 | $41.08 (-1.01%) | $42.07 | $40.94 | 1.24 M | $7.84 B |
| 11/12/2025 | $41.36 | $41.81 (1.09%) | $42.28 | $41.24 | 1.53 M | $7.98 B |
| 11/11/2025 | $40.96 | $41.22 (0.63%) | $41.61 | $40.96 | 1.54 M | $7.87 B |
| 11/10/2025 | $41.25 | $41.07 (-0.44%) | $41.63 | $41.03 | 1.50 M | $7.84 B |
| 11/07/2025 | $40.54 | $41.15 (1.5%) | $41.23 | $40.20 | 1.50 M | $7.85 B |
| 11/06/2025 | $41.93 | $40.84 (-2.6%) | $42.76 | $40.39 | 1.93 M | $7.79 B |
| 11/05/2025 | $40.42 | $40.79 (0.92%) | $41.49 | $40.42 | 1.88 M | $7.78 B |
| 11/04/2025 | $40.22 | $40.33 (0.27%) | $40.76 | $39.90 | 1.68 M | $7.70 B |
| 11/03/2025 | $41.31 | $40.60 (-1.72%) | $41.59 | $40.12 | 2.42 M | $7.75 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.
