Lincoln National (LNC)

Historical Prices For Lincoln National (LNC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	31.56	31.92	31.08	31.87	2,001,815	31.87
4/29/2025	31.82	32.62	31.70	32.59	2,018,108	32.59
4/28/2025	31.90	32.37	31.66	32.05	1,470,538	32.05
4/25/2025	31.68	31.92	31.51	31.73	1,122,612	31.73
4/24/2025	30.73	32.09	30.53	31.91	1,653,066	31.91
4/23/2025	31.25	32.38	30.69	30.85	1,467,142	30.85
4/22/2025	29.99	30.44	29.77	30.33	1,333,918	30.33
4/21/2025	29.95	30.00	28.98	29.31	2,173,108	29.31
4/17/2025	30.17	30.65	30.09	30.27	1,555,920	30.27
4/16/2025	29.95	30.79	29.78	30.03	2,001,390	30.03
4/15/2025	30.23	30.80	30.12	30.24	2,242,032	30.24
4/14/2025	30.39	30.59	29.57	29.98	3,000,239	29.98
4/11/2025	29.52	29.72	28.23	29.50	3,064,683	29.50
4/10/2025	31.22	31.50	29.14	29.78	3,452,754	29.78
4/09/2025	30.13	33.32	28.36	33.01	5,764,774	32.56
4/08/2025	31.65	31.92	28.32	28.95	2,656,602	28.56
4/07/2025	28.39	30.58	27.58	29.89	3,517,288	29.48
4/04/2025	32.00	32.00	29.09	29.97	3,661,007	29.56
4/03/2025	35.04	35.13	33.27	33.34	3,830,891	32.89
4/02/2025	35.29	37.44	35.29	37.27	1,803,977	36.76
4/01/2025	35.73	36.25	35.23	36.01	2,281,120	35.52
3/31/2025	35.00	36.22	34.69	35.91	1,928,831	35.42
3/28/2025	36.45	36.73	35.17	35.68	1,566,430	35.19
3/27/2025	37.25	37.43	36.60	36.78	1,444,656	36.28
3/26/2025	37.96	38.55	37.20	37.40	1,318,251	36.89
3/25/2025	37.55	38.23	37.42	37.69	1,687,521	37.18
3/24/2025	36.70	37.39	36.42	37.35	2,294,839	36.84
3/21/2025	36.10	36.84	35.88	35.91	10,519,546	35.42
3/20/2025	36.43	37.45	36.38	36.68	2,204,557	36.18
3/19/2025	36.57	37.45	36.52	37.02	1,241,663	36.52
3/18/2025	36.99	37.40	36.54	36.56	1,424,824	36.06
3/17/2025	36.42	37.39	36.28	37.04	2,007,961	36.54
3/14/2025	35.08	36.09	34.78	36.09	1,544,169	35.60
3/13/2025	35.40	35.84	34.31	34.46	1,646,282	33.99
3/12/2025	35.44	35.44	34.43	35.13	1,728,624	34.65
3/11/2025	33.87	34.94	33.74	34.81	2,553,324	34.34
3/10/2025	34.62	34.78	33.67	34.16	2,968,426	33.69
3/07/2025	35.54	35.83	34.47	35.60	1,645,423	35.11
3/06/2025	36.13	36.58	35.32	35.81	1,487,183	35.32
3/05/2025	35.92	36.70	35.71	36.46	2,198,890	35.96
3/04/2025	36.79	36.79	34.81	35.88	2,452,114	35.39
3/03/2025	39.20	39.57	37.49	37.92	1,805,735	37.40
2/28/2025	38.10	39.17	38.08	39.00	1,609,457	38.47
2/27/2025	37.80	38.54	37.66	37.97	1,119,800	37.45
2/26/2025	37.51	38.14	37.38	37.38	973,446	36.87
2/25/2025	37.63	37.70	36.73	37.33	1,664,537	36.82
2/24/2025	38.04	38.31	37.14	37.39	1,957,495	36.88
2/21/2025	38.79	39.06	37.23	37.55	1,659,973	37.04
2/20/2025	38.96	39.05	37.90	38.77	1,697,711	38.24
2/19/2025	38.95	39.31	38.54	39.07	1,815,988	38.54
2/18/2025	39.43	39.74	38.93	38.95	2,296,620	38.42
2/14/2025	39.42	39.85	38.94	39.09	1,802,397	38.56
2/13/2025	38.93	39.34	38.34	39.23	1,325,087	38.70
2/12/2025	38.31	39.04	38.02	38.93	1,720,523	38.40
2/11/2025	38.00	38.61	37.99	38.38	2,224,742	37.86
2/10/2025	37.12	38.17	37.04	37.93	2,418,594	37.41
2/07/2025	35.44	37.24	35.17	37.04	2,451,824	36.54
2/06/2025	34.63	36.39	34.35	35.77	2,906,210	35.28
2/05/2025	33.60	33.82	33.22	33.77	2,099,381	33.31
2/04/2025	33.87	34.54	33.66	33.69	1,107,419	33.23
2/03/2025	33.79	34.33	33.47	33.91	1,180,941	33.45