5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
+4.29%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+29.66%
YEAR-TO-DATE PERFORMANCE
+34.15%
1 YEAR PERFORMANCE
+22.07%
Lincoln National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $41.86 | $42.54 (1.62%) | $42.83 | $41.86 | 1.26 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 |
| 10/31/2025 | $40.94 | $42.00 (2.59%) | $42.13 | $40.52 | 2.34 M | $8.01 B |
| 10/30/2025 | $40.53 | $40.69 (0.39%) | $42.66 | $39.69 | 2.54 M | $7.76 B |
| 10/29/2025 | $39.95 | $40.03 (0.2%) | $40.66 | $39.60 | 1.43 M | $7.64 B |
| 10/28/2025 | $40.36 | $40.12 (-0.59%) | $40.36 | $39.67 | 1.33 M | $7.66 B |
| 10/27/2025 | $40.34 | $40.32 (-0.05%) | $40.62 | $39.76 | 1.23 M | $7.14 B |
| 10/24/2025 | $39.65 | $39.93 (0.71%) | $40.33 | $39.65 | 834.93 K | $7.07 B |
| 10/23/2025 | $39.32 | $39.35 (0.08%) | $39.74 | $39.27 | 893.64 K | $6.97 B |
| 10/22/2025 | $39.72 | $39.42 (-0.76%) | $39.95 | $38.94 | 1.21 M | $6.98 B |
| 10/21/2025 | $38.99 | $39.72 (1.87%) | $39.80 | $38.95 | 1.11 M | $7.04 B |
| 10/20/2025 | $38.71 | $39.00 (0.75%) | $39.26 | $38.65 | 997.42 K | $6.91 B |
| 10/17/2025 | $38.06 | $38.54 (1.26%) | $38.67 | $38.04 | 1.12 M | $6.83 B |
| 10/16/2025 | $39.19 | $38.04 (-2.93%) | $39.28 | $37.99 | 1.84 M | $6.74 B |
| 10/15/2025 | $40.38 | $39.53 (-2.11%) | $40.51 | $39.19 | 1.19 M | $7.00 B |
| 10/14/2025 | $38.75 | $40.25 (3.87%) | $40.61 | $38.75 | 1.03 M | $7.13 B |
| 10/13/2025 | $38.82 | $39.24 (1.08%) | $39.52 | $38.72 | 1.28 M | $6.95 B |
| 10/10/2025 | $39.75 | $38.04 (-4.3%) | $39.77 | $38.04 | 1.49 M | $6.74 B |
| 10/09/2025 | $40.35 | $39.91 (-1.09%) | $40.64 | $39.59 | 1.12 M | $7.07 B |
| 10/08/2025 | $40.43 | $39.88 (-1.36%) | $40.85 | $39.63 | 1.39 M | $7.07 B |
| 10/07/2025 | $40.46 | $40.06 (-0.99%) | $40.82 | $40.02 | 1.33 M | $7.10 B |
| 10/06/2025 | $41.18 | $40.25 (-2.26%) | $41.57 | $40.14 | 1.84 M | $7.13 B |
| 10/03/2025 | $40.50 | $41.09 (1.46%) | $41.09 | $40.41 | 1.69 M | $7.28 B |
| 10/02/2025 | $39.94 | $40.35 (1.03%) | $40.54 | $39.79 | 1.28 M | $7.15 B |
| 10/01/2025 | $39.99 | $40.11 (0.3%) | $40.33 | $39.78 | 1.48 M | $7.11 B |
| 09/30/2025 | $40.41 | $40.33 (-0.2%) | $40.69 | $39.73 | 1.30 M | $7.15 B |
| 09/29/2025 | $40.74 | $40.46 (-0.69%) | $40.74 | $39.84 | 1.88 M | $7.17 B |
| 09/26/2025 | $40.53 | $40.67 (0.35%) | $40.95 | $40.25 | 1.31 M | $7.21 B |
| 09/25/2025 | $40.39 | $40.19 (-0.5%) | $40.98 | $40.04 | 1.28 M | $7.12 B |
| 09/24/2025 | $40.72 | $40.76 (0.1%) | $41.00 | $40.43 | 1.10 M | $7.22 B |
| 09/23/2025 | $40.94 | $40.55 (-0.95%) | $41.75 | $40.53 | 2.66 M | $7.18 B |
| 09/22/2025 | $40.73 | $41.03 (0.74%) | $41.25 | $40.42 | 2.01 M | $7.27 B |
| 09/19/2025 | $41.32 | $41.26 (-0.15%) | $41.35 | $40.42 | 5.56 M | $7.31 B |
| 09/18/2025 | $39.43 | $39.80 (0.94%) | $39.84 | $39.14 | 2.09 M | $7.05 B |
| 09/17/2025 | $39.68 | $39.36 (-0.81%) | $40.24 | $39.21 | 2.45 M | $6.97 B |
| 09/16/2025 | $40.77 | $39.44 (-3.26%) | $41.02 | $39.06 | 3.03 M | $6.99 B |
| 09/15/2025 | $42.04 | $41.25 (-1.88%) | $42.04 | $41.07 | 1.53 M | $7.31 B |
| 09/12/2025 | $42.02 | $42.15 (0.31%) | $42.45 | $41.84 | 1.40 M | $7.47 B |
| 09/11/2025 | $41.52 | $42.15 (1.52%) | $42.21 | $41.22 | 1.73 M | $7.47 B |
| 09/10/2025 | $41.60 | $41.55 (-0.12%) | $41.90 | $41.02 | 1.49 M | $7.36 B |
| 09/09/2025 | $42.08 | $41.57 (-1.21%) | $42.26 | $41.44 | 1.98 M | $7.37 B |
| 09/08/2025 | $42.16 | $41.68 (-1.14%) | $42.16 | $40.37 | 3.40 M | $7.38 B |
| 09/05/2025 | $43.35 | $42.11 (-2.86%) | $43.48 | $42.00 | 1.70 M | $7.46 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.
