LNC - LINCOLN NATIONAL CORP
35.13
0.050 0.142%
Share volume: 2,266,002
Last Updated: 03-05-2026
Insurance/Life Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$35.08
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $34.75 | $34.75 | $35.28 | $35.28 | $34.42 | $34.42 | $35.13 | $35.13 | 2,266,002 | $2,266,002.00 |
| 03-04-2026 | $34.00 | $34.00 | $35.23 | $35.23 | $33.94 | $33.94 | $35.08 | $35.08 | 2,731,633 | $2,731,633.00 |
| 03-03-2026 | $33.00 | $33.00 | $34.43 | $34.43 | $32.18 | $32.18 | $34.08 | $34.08 | 3,344,223 | $3,344,223.00 |
| 03-02-2026 | $33.70 | $33.70 | $34.83 | $34.83 | $33.59 | $33.59 | $34.50 | $34.50 | 2,825,936 | $2,825,936.00 |
| 02-27-2026 | $36.09 | $36.09 | $36.45 | $36.45 | $33.80 | $33.80 | $34.30 | $34.30 | 5,211,856 | $5,211,856.00 |
| 02-26-2026 | $36.20 | $36.20 | $37.05 | $37.05 | $35.96 | $35.96 | $36.87 | $36.87 | 3,114,643 | $3,114,643.00 |
| 02-25-2026 | $36.63 | $36.63 | $36.92 | $36.92 | $35.28 | $35.28 | $36.01 | $36.01 | 3,880,168 | $3,880,168.00 |
| 02-24-2026 | $35.55 | $35.55 | $36.39 | $36.39 | $34.61 | $34.61 | $35.63 | $35.63 | 4,138,157 | $4,138,157.00 |
| 02-23-2026 | $39.57 | $39.57 | $39.75 | $39.75 | $35.57 | $35.57 | $35.69 | $35.69 | 5,263,853 | $5,263,853.00 |
| 02-20-2026 | $39.95 | $39.95 | $40.19 | $40.19 | $39.47 | $39.47 | $39.90 | $39.90 | 2,036,973 | $2,036,973.00 |