MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LNC — Lincoln National Corp.
NYSELincoln National Corp.
$40.91
+0.61(+1.51%)
- O
- 40.24
- H
- 41.28
- L
- 40.19
- V
- 1.88M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.91
Period Return+32.61%
Period High$47.67
Period Low$30.53
Avg Daily Volume1.90M
Total Trading Days365
LNC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $40.24 | $41.28 | $40.19 | $40.91 | +$0.61 | +1.51% | 1,884,935 | $40.97 | $40.19 $41.28 |
| Oct 2, 2026 | $39.76 | $40.51 | $39.69 | $40.30 | +$0.57 | +1.43% | 2,040,067 | $40.21 | $39.69 $40.51 |
| Oct 1, 2026 | $40.00 | $40.16 | $38.88 | $39.73 | $-0.53 | -1.32% | 2,349,635 | $39.47 | $38.88 $40.16 |
| Sep 30, 2026 | $40.77 | $41.41 | $40.23 | $40.26 | $-0.66 | -1.61% | 1,725,849 | $40.49 | $40.23 $41.41 |
| Sep 29, 2026 | $40.70 | $41.03 | $40.31 | $40.92 | +$0.04 | +0.10% | 2,057,877 | $40.83 | $40.31 $41.03 |
| Sep 28, 2026 | $41.75 | $41.96 | $40.75 | $40.88 | $-0.81 | -1.94% | 1,556,040 | $41.05 | $40.75 $41.96 |
| Sep 25, 2026 | $41.79 | $41.99 | $41.18 | $41.69 | +$0.30 | +0.72% | 1,120,240 | $41.70 | $41.18 $41.99 |
| Sep 24, 2026 | $41.05 | $41.54 | $40.78 | $41.39 | +$0.31 | +0.75% | 1,600,146 | $41.29 | $40.78 $41.54 |
| Sep 23, 2026 | $40.75 | $41.61 | $40.72 | $41.08 | +$0.07 | +0.17% | 1,371,797 | $41.15 | $40.72 $41.61 |
| Sep 22, 2026 | $42.01 | $42.02 | $40.59 | $41.01 | $-0.67 | -1.61% | 1,876,202 | $41.03 | $40.59 $42.02 |
| Sep 21, 2026 | $42.60 | $42.68 | $41.63 | $41.68 | $-0.52 | -1.23% | 1,770,307 | $41.84 | $41.63 $42.68 |
| Sep 18, 2026 | $41.90 | $42.22 | $41.46 | $42.20 | $-0.09 | -0.21% | 4,547,589 | $42.08 | $41.46 $42.22 |
| Sep 17, 2026 | $43.04 | $43.66 | $42.23 | $42.29 | $-0.16 | -0.38% | 2,477,456 | $42.59 | $42.23 $43.66 |
| Sep 16, 2026 | $43.39 | $43.92 | $41.95 | $42.45 | $-0.99 | -2.28% | 2,446,500 | $42.73 | $41.95 $43.92 |
| Sep 15, 2026 | $43.89 | $44.26 | $43.22 | $43.44 | $-0.60 | -1.36% | 1,763,827 | $43.47 | $43.22 $44.26 |
| Sep 14, 2026 | $43.65 | $44.12 | $43.18 | $44.04 | +$0.20 | +0.46% | 2,488,207 | $43.87 | $43.18 $44.12 |
| Sep 11, 2026 | $44.27 | $44.50 | $42.93 | $43.84 | +$0.28 | +0.64% | 1,647,273 | $43.64 | $42.93 $44.50 |
| Sep 10, 2026 | $43.81 | $43.99 | $43.29 | $43.56 | +$0.02 | +0.05% | 1,152,872 | $43.60 | $43.29 $43.99 |
| Sep 9, 2026 | $43.22 | $44.05 | $43.07 | $43.54 | +$0.22 | +0.51% | 1,728,161 | $43.56 | $43.07 $44.05 |
| Sep 8, 2026 | $45.15 | $45.26 | $43.22 | $43.32 | $-2.15 | -4.73% | 2,308,362 | $43.65 | $43.22 $45.26 |
| Sep 4, 2026 | $45.27 | $45.90 | $45.15 | $45.47 | $-0.19 | -0.42% | 1,667,360 | $45.50 | $45.15 $45.90 |
| Sep 3, 2026 | $44.68 | $45.69 | $44.43 | $45.66 | +$1.54 | +3.49% | 1,899,979 | $45.40 | $44.43 $45.69 |
| Sep 2, 2026 | $43.03 | $44.57 | $43.03 | $44.12 | +$1.35 | +3.16% | 1,581,396 | $44.11 | $43.03 $44.57 |
| Sep 1, 2026 | $43.87 | $43.87 | $42.43 | $42.77 | +$0.18 | +0.42% | 2,138,661 | $42.77 | $42.43 $43.87 |
| Aug 31, 2026 | $43.20 | $43.45 | $42.57 | $42.59 | $-0.70 | -1.62% | 1,948,442 | $42.74 | $42.57 $43.45 |
| Aug 28, 2026 | $43.63 | $44.15 | $43.25 | $43.29 | $-0.22 | -0.51% | 1,227,126 | $43.52 | $43.25 $44.15 |
| Aug 27, 2026 | $43.15 | $43.75 | $43.00 | $43.51 | +$0.19 | +0.44% | 1,410,667 | $43.50 | $43.00 $43.75 |
| Aug 26, 2026 | $42.51 | $43.40 | $42.25 | $43.32 | +$0.71 | +1.67% | 1,809,928 | $43.04 | $42.25 $43.40 |
| Aug 25, 2026 | $42.96 | $43.18 | $42.00 | $42.61 | +$0.23 | +0.54% | 1,701,246 | $42.50 | $42.00 $43.18 |
| Aug 24, 2026 | $42.65 | $43.10 | $42.33 | $42.38 | +$0.23 | +0.55% | 1,682,094 | $42.55 | $42.33 $43.10 |