Lincoln National Corporation (LNC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	46.48	46.69	45.77	46.03	-1.37%	1,572,500
2026-08-06	47.12	47.26	46.35	46.67	-0.51%	1,777,100
2026-08-05	47.14	47.67	46.32	46.91	-0.19%	1,860,400
2026-08-04	45.17	47.08	45.17	47.00	+1.97%	1,823,300
2026-08-03	45.88	46.25	45.69	46.09	+1.05%	2,296,000
2026-07-31	46.00	46.59	44.98	45.61	-0.89%	2,554,800
2026-07-30	43.95	46.78	43.11	46.02	+11.08%	5,837,200
2026-07-29	42.18	42.88	41.07	41.43	-3.27%	3,870,300
2026-07-28	41.21	43.06	41.09	42.83	+3.96%	2,717,500
2026-07-27	41.85	42.25	41.03	41.20	-0.39%	1,704,900
2026-07-24	40.69	41.46	40.29	41.36	+1.30%	1,386,200
2026-07-23	41.34	41.34	40.63	40.83	-2.09%	1,848,300
2026-07-22	42.01	42.31	41.40	41.70	-0.29%	1,389,500
2026-07-21	41.69	42.01	41.13	41.82	+0.50%	1,659,200
2026-07-20	42.25	42.29	41.55	41.61	-1.49%	1,368,800
2026-07-17	41.84	42.66	41.64	42.24	+0.86%	1,806,600
2026-07-16	41.07	41.92	41.02	41.88	+2.25%	1,279,700
2026-07-15	41.37	42.15	40.93	40.96	-0.73%	1,908,200
2026-07-14	40.62	41.32	40.50	41.26	+1.00%	2,079,800
2026-07-13	40.33	41.03	40.15	40.85	+2.82%	2,376,200
2026-07-10	39.44	39.94	39.44	39.73	+0.58%	1,837,800
2026-07-09	39.50	39.96	38.80	39.50	+2.01%	1,986,800
2026-07-08	39.31	39.33	38.35	38.72	-1.20%	1,792,000
2026-07-07	38.63	39.43	38.51	39.19	+2.08%	1,989,300
2026-07-06	37.85	38.74	37.81	38.39	+3.76%	2,041,100
2026-07-02	36.51	37.03	36.24	37.00	+2.13%	1,416,100
2026-07-01	35.54	36.62	35.44	36.23	+2.49%	1,606,000
2026-06-30	36.38	36.55	35.28	35.35	-3.36%	1,960,900
2026-06-29	36.67	36.92	36.28	36.58	-0.38%	1,608,700
2026-06-26	36.48	37.55	36.18	36.72	+1.05%	2,585,500
2026-06-25	36.77	37.71	36.28	36.34	+0.30%	1,711,600
2026-06-24	38.09	38.10	36.09	36.23	-5.13%	2,879,400
2026-06-23	37.49	38.21	37.32	38.19	+1.35%	1,048,200
2026-06-22	37.36	38.07	36.89	37.68	+1.37%	1,184,800
2026-06-18	37.73	37.99	37.03	37.17	-0.59%	2,901,800
2026-06-17	37.81	38.31	37.14	37.39	-1.53%	1,459,800
2026-06-16	38.00	38.52	37.53	37.97	+1.06%	2,087,900
2026-06-15	37.66	38.23	37.42	37.57	+0.72%	1,873,200
2026-06-12	36.89	37.48	36.70	37.30	+1.91%	1,495,100
2026-06-11	36.33	36.61	35.75	36.60	+1.08%	1,237,000
2026-06-10	35.38	36.30	35.01	36.21	+2.35%	1,792,500
2026-06-09	35.24	35.65	34.72	35.38	+0.94%	1,472,600
2026-06-08	34.66	35.27	34.65	35.05	+0.89%	1,262,400
2026-06-05	34.08	34.83	34.05	34.74	+2.06%	1,485,900
2026-06-04	33.87	34.60	33.78	34.04	+1.52%	1,567,400
2026-06-03	34.58	34.76	33.22	33.53	-3.93%	2,338,800
2026-06-02	34.53	35.45	34.53	34.90	+0.78%	1,730,400
2026-06-01	34.81	35.27	34.49	34.63	-1.87%	1,548,800
2026-05-29	35.08	35.83	34.92	35.29	+0.57%	2,298,500
2026-05-28	35.00	35.36	34.69	35.09	-0.31%	1,350,100
2026-05-27	35.84	36.46	35.09	35.20	-1.62%	2,021,700
2026-05-26	36.19	36.34	35.62	35.78	-0.69%	1,368,200
2026-05-22	36.05	36.30	35.92	36.03	+0.14%	1,024,100
2026-05-21	34.85	36.01	34.85	35.98	+1.41%	1,678,300
2026-05-20	34.53	35.82	34.02	35.48	+3.38%	1,623,200
2026-05-19	34.64	34.75	34.15	34.32	-1.07%	1,445,700
2026-05-18	34.37	35.40	34.35	34.69	+0.93%	1,856,000
2026-05-15	34.60	34.70	34.16	34.37	-0.52%	1,465,400
2026-05-14	34.66	34.99	34.37	34.55	+1.41%	2,538,400
2026-05-13	35.14	35.28	34.06	34.07	-2.91%	1,925,100
2026-05-12	34.83	35.43	34.09	35.09	+0.92%	2,417,000
2026-05-11	35.90	36.52	34.55	34.77	-2.88%	2,900,000
2026-05-08	36.21	36.58	35.26	35.80	-0.39%	2,717,700
2026-05-07	35.00	37.81	35.00	35.94	-4.47%	3,694,200
2026-05-06	38.03	38.37	37.40	37.62	+0.21%	2,185,100
2026-05-05	37.17	37.77	37.00	37.54	+1.68%	1,485,400
2026-05-04	37.34	37.79	36.75	36.92	-1.63%	1,400,500
2026-05-01	37.89	38.48	37.43	37.53	-0.74%	1,611,900
2026-04-30	36.84	38.19	36.46	37.81	+2.24%	1,519,100
2026-04-29	37.36	37.70	36.82	36.98	-1.07%	1,185,800
2026-04-28	37.81	37.81	37.18	37.38	-0.51%	1,430,600
2026-04-27	36.83	37.84	36.75	37.57	+1.62%	1,538,000
2026-04-24	36.62	37.15	36.32	36.97	+1.40%	1,281,300
2026-04-23	36.63	36.82	35.92	36.46	-1.00%	1,018,400
2026-04-22	36.81	36.96	36.06	36.83	+0.38%	1,217,300
2026-04-21	37.22	37.50	36.54	36.69	-1.19%	2,800,300
2026-04-20	36.49	37.25	36.49	37.13	+0.65%	1,502,200
2026-04-17	36.27	37.25	36.00	36.89	+2.87%	1,745,600
2026-04-16	36.04	36.33	35.72	35.86	-0.42%	1,502,200
2026-04-15	35.61	36.42	35.41	36.01	+1.87%	1,332,800
2026-04-14	35.02	35.58	34.82	35.35	+1.26%	1,706,900
2026-04-13	33.86	34.96	33.81	34.91	+2.08%	1,684,700
2026-04-10	34.42	34.44	33.77	34.20	-1.98%	1,507,700
2026-04-09	35.25	35.56	34.75	34.89	-2.16%	1,856,800
2026-04-08	36.46	36.84	35.27	35.66	+2.09%	1,777,700
2026-04-07	34.86	35.30	34.47	34.93	-0.99%	1,425,800
2026-04-06	34.60	35.31	34.49	35.28	+1.15%	1,507,100
2026-04-02	34.36	35.43	33.76	34.88	-1.02%	1,920,200
2026-04-01	35.97	36.26	35.09	35.24	-0.73%	2,468,900
2026-03-31	34.73	35.59	34.38	35.50	+4.17%	2,084,900
2026-03-30	34.39	34.81	33.89	34.08	-0.29%	1,834,400
2026-03-27	35.53	35.62	34.13	34.18	-4.61%	2,028,800
2026-03-26	35.74	36.70	35.66	35.83	-0.28%	2,219,200
2026-03-25	35.63	36.10	35.34	35.93	+2.31%	2,760,700
2026-03-24	34.28	35.25	34.05	35.12	+1.21%	2,267,700
2026-03-23	34.62	35.19	34.08	34.70	+2.63%	2,450,700
2026-03-20	33.80	34.03	33.31	33.81	+0.63%	6,956,800
2026-03-19	33.62	34.21	33.21	33.60	-0.53%	2,183,400
2026-03-18	34.19	34.91	33.78	33.78	-2.20%	2,835,200
2026-03-17	33.98	34.69	33.76	34.54	+3.29%	2,230,000
2026-03-16	33.05	33.71	32.87	33.44	+2.55%	2,365,500
2026-03-13	33.00	33.06	32.47	32.61	+0.06%	1,708,800
2026-03-12	32.50	32.88	32.22	32.59	-1.75%	2,632,600
2026-03-11	33.52	33.72	32.53	33.17	-1.51%	2,685,700
2026-03-10	34.13	34.47	33.21	33.68	-0.94%	1,970,800
2026-03-09	33.05	34.24	32.44	34.00	-0.12%	2,704,400
2026-03-06	34.14	34.18	33.13	34.04	-3.10%	1,954,800
2026-03-05	34.75	35.28	34.42	35.13	+0.14%	2,266,000
2026-03-04	34.00	35.23	33.94	35.08	+2.93%	2,731,600
2026-03-03	33.00	34.43	32.18	34.08	-1.22%	3,343,900
2026-03-02	33.70	34.83	33.59	34.50	+0.58%	2,825,800
2026-02-27	36.09	36.45	33.80	34.30	-6.97%	5,211,900
2026-02-26	36.20	37.05	35.96	36.87	+2.39%	3,114,300
2026-02-25	36.63	36.92	35.28	36.01	+1.07%	3,880,200
2026-02-24	35.55	36.39	34.61	35.63	-0.17%	4,138,100
2026-02-23	39.57	39.75	35.57	35.69	-10.55%	5,263,900
2026-02-20	39.95	40.19	39.47	39.90	-0.50%	2,037,000
2026-02-19	41.38	41.48	39.70	40.10	-4.16%	1,726,400
2026-02-18	41.64	41.98	41.22	41.84	+0.65%	1,526,200
2026-02-17	41.61	42.25	41.10	41.57	+1.69%	2,081,000
2026-02-13	40.39	41.49	39.65	40.88	+0.52%	2,512,700
2026-02-12	41.34	41.92	39.85	40.67	+5.64%	3,613,500
2026-02-11	39.72	40.00	38.38	38.50	-2.11%	2,211,500
2026-02-10	39.56	40.02	38.99	39.33	-0.91%	2,353,900
2026-02-09	40.01	40.44	39.53	39.69	-1.54%	1,469,200
2026-02-06	39.67	40.56	39.65	40.31	+2.70%	2,079,700
2026-02-05	40.31	41.08	39.14	39.25	-3.44%	2,948,900
2026-02-04	40.80	41.26	40.05	40.65	-0.15%	2,566,900
2026-02-03	42.37	43.06	40.65	40.71	-3.99%	2,071,200
2026-02-02	41.57	42.69	41.57	42.40	+1.90%	1,550,200
2026-01-30	41.47	42.12	41.47	41.61	-0.07%	1,677,700
2026-01-29	41.37	41.78	40.73	41.64	+1.78%	1,523,700
2026-01-28	40.83	41.61	40.75	40.91	+0.10%	1,322,200
2026-01-27	41.30	41.49	40.68	40.87	-0.80%	963,600
2026-01-26	40.51	41.34	40.50	41.20	+2.11%	1,386,900
2026-01-23	40.89	41.11	40.04	40.35	-2.23%	1,129,800
2026-01-22	41.29	42.08	41.03	41.27	+0.54%	1,707,200
2026-01-21	39.90	41.48	39.77	41.05	+3.27%	2,063,900
2026-01-20	40.27	40.78	39.07	39.75	-2.81%	2,126,800
2026-01-16	41.30	41.46	40.72	40.90	-1.49%	1,931,400
2026-01-15	41.84	42.17	41.46	41.52	-0.65%	1,330,800
2026-01-14	41.36	42.23	41.26	41.79	+1.41%	1,563,900
2026-01-13	41.99	42.32	40.89	41.21	-1.60%	2,034,700
2026-01-12	42.88	43.05	41.72	41.88	-4.34%	2,176,400
2026-01-09	44.11	44.42	43.42	43.78	-0.86%	1,641,400
2026-01-08	44.56	45.39	44.14	44.16	-1.16%	1,817,300
2026-01-07	46.38	46.49	44.67	44.68	-3.83%	1,949,100
2026-01-06	46.00	46.57	45.38	46.46	+0.45%	1,807,200
2026-01-05	45.00	46.82	44.90	46.25	+2.75%	2,021,900
2026-01-02	44.54	45.09	44.01	45.01	+1.08%	1,510,000
2025-12-31	45.01	45.20	44.33	44.53	-0.85%	1,085,000
2025-12-30	45.46	45.66	44.87	44.91	-1.14%	1,189,700
2025-12-29	45.72	45.75	45.05	45.43	-0.68%	850,500
2025-12-26	46.06	46.06	45.61	45.74	-0.59%	642,900
2025-12-24	45.78	46.14	45.66	46.01	+0.52%	486,200
2025-12-23	46.16	46.56	45.68	45.77	-0.80%	947,000
2025-12-22	46.28	46.71	45.94	46.14	-0.15%	1,407,000
2025-12-19	45.58	46.49	45.58	46.21	+0.79%	2,534,500
2025-12-18	45.42	46.49	45.30	45.85	+1.28%	1,618,800
2025-12-17	45.25	45.87	44.98	45.27	-0.07%	1,705,700
2025-12-16	45.86	46.25	45.06	45.30	+0.22%	1,963,200
2025-12-15	46.31	46.53	44.95	45.20	+0.31%	1,621,300
2025-12-12	46.37	46.61	44.91	45.06	-2.59%	1,333,800
2025-12-11	44.89	46.51	44.89	46.26	+2.75%	1,938,700
2025-12-10	43.07	45.05	43.05	45.02	+4.38%	3,183,900
2025-12-09	43.00	43.83	42.69	43.13	+0.33%	1,590,900
2025-12-08	42.82	43.21	42.14	42.99	+0.58%	1,542,800
2025-12-05	42.36	43.12	42.36	42.74	+0.47%	1,636,800
2025-12-04	41.86	42.83	41.86	42.54	+1.48%	1,922,600
2025-12-03	40.90	41.95	40.75	41.92	+2.39%	1,556,900
2025-12-02	41.19	41.33	40.84	40.94	+0.24%	1,329,500
2025-12-01	41.00	41.54	40.78	40.84	-0.73%	1,352,800
2025-11-28	41.40	41.58	41.08	41.14	-0.51%	518,300
2025-11-26	41.27	42.18	41.27	41.35	+0.83%	2,300,400
2025-11-25	40.75	41.86	40.72	41.01	+1.66%	2,335,900
2025-11-24	39.87	40.51	39.57	40.34	+1.03%	1,234,100
2025-11-21	39.56	40.17	38.66	39.93	+1.40%	1,534,800
2025-11-20	40.50	41.14	39.22	39.38	-1.33%	1,564,500
2025-11-19	39.66	40.00	39.33	39.91	+0.88%	982,600
2025-11-18	38.75	39.86	38.60	39.56	+0.48%	1,298,100
2025-11-17	40.87	40.87	39.17	39.37	-4.07%	1,503,700
2025-11-14	41.06	41.56	40.63	41.04	-0.10%	1,272,600
2025-11-13	41.50	42.07	40.94	41.08	-1.75%	1,244,700
2025-11-12	41.36	42.28	41.24	41.81	+1.43%	1,527,800
2025-11-11	40.96	41.61	40.96	41.22	+0.37%	1,537,500
2025-11-10	41.25	41.63	41.03	41.07	-0.19%	1,503,500
2025-11-07	40.54	41.23	40.20	41.15	+0.76%	1,504,400
2025-11-06	41.93	42.76	40.39	40.84	+0.12%	1,926,400
2025-11-05	40.42	41.49	40.42	40.79	+1.14%	1,882,100
2025-11-04	40.22	40.76	39.90	40.33	-0.67%	1,679,200
2025-11-03	41.31	41.59	40.12	40.60	-3.33%	2,417,300
2025-10-31	40.94	42.13	40.52	42.00	+3.22%	2,335,300
2025-10-30	40.53	42.66	39.69	40.69	+1.65%	2,539,700
2025-10-29	39.95	40.66	39.60	40.03	-0.22%	1,425,300
2025-10-28	40.36	40.36	39.67	40.12	-0.50%	1,329,400
2025-10-27	40.34	40.62	39.76	40.32	+0.98%	1,226,700
2025-10-24	39.65	40.33	39.65	39.93	+1.47%	834,900
2025-10-23	39.32	39.74	39.27	39.35	-0.18%	893,600
2025-10-22	39.72	39.95	38.94	39.42	-0.76%	1,209,800
2025-10-21	38.99	39.80	38.95	39.72	+1.85%	1,105,600
2025-10-20	38.71	39.26	38.65	39.00	+1.19%	997,400
2025-10-17	38.06	38.67	38.04	38.54	+1.31%	1,120,900
2025-10-16	39.19	39.28	37.99	38.04	-3.77%	1,837,900
2025-10-15	40.38	40.51	39.19	39.53	-1.79%	1,190,400
2025-10-14	38.75	40.61	38.75	40.25	+2.57%	1,026,900
2025-10-13	38.82	39.52	38.72	39.24	+3.15%	1,280,800
2025-10-10	39.75	39.77	38.04	38.04	-4.69%	1,489,400
2025-10-09	40.35	40.64	39.59	39.91	+0.08%	1,119,600
2025-10-08	40.43	40.85	39.63	39.88	-0.45%	1,391,200
2025-10-07	40.46	40.82	40.02	40.06	-0.47%	1,331,300
2025-10-06	41.18	41.57	40.14	40.25	-2.04%	1,840,500
2025-10-03	40.50	41.09	40.41	41.09	+1.83%	1,689,700
2025-10-02	39.94	40.54	39.79	40.35	+0.60%	1,277,400
2025-10-01	39.99	40.33	39.78	40.11	-0.55%	1,476,700
2025-09-30	40.41	40.69	39.73	40.33	-0.32%	1,302,100
2025-09-29	40.74	40.74	39.84	40.46	-0.52%	1,879,700
2025-09-26	40.53	40.95	40.25	40.67	+1.19%	1,309,300
2025-09-25	40.39	40.98	40.04	40.19	-1.40%	1,282,000
2025-09-24	40.72	41.00	40.43	40.76	+0.52%	1,100,200
2025-09-23	40.94	41.75	40.53	40.55	-1.17%	2,658,000
2025-09-22	40.73	41.25	40.42	41.03	-0.56%	2,013,600
2025-09-19	41.32	41.35	40.42	41.26	+3.67%	5,562,100
2025-09-18	39.43	39.84	39.14	39.80	+1.12%	2,090,800
2025-09-17	39.68	40.24	39.21	39.36	-0.20%	2,445,100
2025-09-16	40.77	41.02	39.06	39.44	-4.39%	3,031,900
2025-09-15	42.04	42.04	41.07	41.25	-2.14%	1,531,300
2025-09-12	42.02	42.45	41.84	42.15	+0.00%	1,399,600
2025-09-11	41.52	42.21	41.22	42.15	+1.44%	1,731,400
2025-09-10	41.60	41.90	41.02	41.55	-0.05%	1,494,800
2025-09-09	42.08	42.26	41.44	41.57	-0.26%	1,977,400
2025-09-08	42.16	42.16	40.37	41.68	-1.02%	3,395,400
2025-09-05	43.35	43.48	42.00	42.11	-2.57%	1,700,100
2025-09-04	43.28	43.66	42.97	43.22	-0.16%	1,293,700
2025-09-03	42.44	43.30	42.44	43.29	+1.45%	2,499,300
2025-09-02	42.05	42.70	41.32	42.67	-0.61%	1,478,200
2025-08-29	42.82	43.12	42.68	42.93	+0.37%	1,415,000
2025-08-28	42.57	42.86	42.42	42.77	+0.80%	1,330,500
2025-08-27	42.29	42.92	42.29	42.43	-0.42%	1,596,400
2025-08-26	41.77	42.61	41.70	42.61	+1.69%	1,459,800
2025-08-25	41.73	42.20	41.72	41.90	-0.10%	1,446,700
2025-08-22	40.91	42.36	40.84	41.94	+3.17%	1,868,700
2025-08-21	40.66	41.02	40.53	40.65	-0.56%	1,023,700
2025-08-20	40.35	41.00	40.35	40.88	+0.74%	1,299,600
2025-08-19	40.25	40.96	40.20	40.58	+0.97%	1,422,000
2025-08-18	40.27	40.35	39.75	40.19	-0.94%	1,515,600
2025-08-15	41.00	41.09	40.51	40.57	-1.00%	1,620,900
2025-08-14	40.24	40.99	40.02	40.98	+0.91%	1,740,100
2025-08-13	39.85	40.67	39.65	40.61	+2.29%	2,014,600
2025-08-12	38.66	39.80	38.51	39.70	+3.87%	1,709,400
2025-08-11	38.25	38.50	37.99	38.22	+0.16%	1,853,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.27%). Worst month: Apr (-5.19%). Based on 5 years of daily data (2022–2026).

Jan+4.58%
Feb-2.08%
Mar-3.72%
Apr-5.19%
May+3.33%
Jun+5.14%
Jul+12.27%
Aug+0.49%
Sep-3.95%
Oct+6.23%
Nov-2.39%
Dec-2.47%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Lincoln National Corporation's (LNC) latest close?

46.03 on 2026-08-07, from the Closelook data lake's daily price record.

What is LNC's 52-week high and low?

47.67 high and 32.18 low over the trailing 52 weeks, as of 2026-08-07.

What is Lincoln National Corporation's strongest and weakest month historically?

Historically, LNC's strongest calendar month has been Jul (average +12.27%) and its weakest Apr (average -5.19%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.