LNC: Lincoln National Corporation

As of Friday, December 5th, 2025

$ 42.74

+0.20 +0.47%

Open: 42.36
High: 43.12
Low: 42.36
Volume: 1,480,643
Previous Close on Thursday, December 4th, 2025

$ 42.54

+0.62 +1.48%

Open: 41.86
High: 42.83
Low: 41.86
Volume: 1,589,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 42.36 43.12 42.36 42.74 1,480,643 +0.20 +0.47
2025-12-04 41.86 42.83 41.86 42.54 1,589,165 +0.62 +1.48
2025-12-03 40.90 41.95 40.75 41.92 1,396,775 +0.98 +2.39
2025-12-02 41.19 41.33 40.84 40.94 1,329,499 +0.10 +0.24
2025-12-01 41.00 41.54 40.78 40.84 1,342,730 -0.30 -0.73
2025-11-28 41.40 41.58 41.08 41.14 508,212 -0.21 -0.51
2025-11-26 41.27 42.18 41.27 41.35 2,299,851 +0.34 +0.83
2025-11-25 40.75 41.86 40.72 41.01 2,294,595 +0.67 +1.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.12
On 2025-12-05		 40.75
On 2025-12-03		 1.60 3.89 41.54
On 2025-12-01		 40.84
On 2025-12-02		 -1.69 41.80
10D 43.12
On 2025-12-05		 38.66
On 2025-11-21		 3.36 8.53 42.18
On 2025-11-26		 40.75
On 2025-12-03		 -3.39 41.28
20D 43.12
On 2025-12-05		 38.60
On 2025-11-18		 1.90 4.65 42.28
On 2025-11-12		 38.60
On 2025-11-18		 -8.70 40.92
WTD 43.12
On 2025-12-05		 40.75
On 2025-12-03		 1.60 3.89 41.54
On 2025-12-01		 40.84
On 2025-12-02		 -1.69 41.80
MTD 43.12
On 2025-12-05		 40.75
On 2025-12-03		 1.60 3.89 41.54
On 2025-12-01		 40.84
On 2025-12-02		 -1.69 41.80
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LNC

Lincoln National Corporation

42.74 +0.20 +0.47 1,480,643