NYSE - Delayed Quote
USD
Lincoln International, Inc. (LCLN)
24.97
-0.01
(-0.04%)
At close: October 30 at 4:00:02 PM EDT
24.97
0.00
(0.00%)
After hours: October 30 at 4:04:12 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.78
25.23
24.08
24.97
24.97
339,100
Oct 29, 2026
24.64
25.04
24.19
24.98
24.98
253,800
Oct 28, 2026
23.91
24.25
23.60
24.21
24.21
180,100
Oct 27, 2026
23.71
23.85
23.29
23.76
23.76
162,800
Oct 26, 2026
23.67
24.11
23.16
23.44
23.44
167,000
Oct 23, 2026
24.16
24.36
23.44
23.52
23.52
235,500
Oct 22, 2026
24.03
24.60
23.90
24.58
24.58
151,900
Oct 21, 2026
24.30
25.00
23.73
24.00
24.00
164,000
Oct 20, 2026
23.30
24.39
23.30
24.14
24.14
291,600
Oct 19, 2026
23.88
24.00
23.15
23.26
23.26
330,700
Oct 16, 2026
24.53
24.66
23.88
24.04
24.04
219,800
Oct 15, 2026
24.11
24.64
23.85
24.36
24.36
290,400
Oct 14, 2026
24.10
24.63
23.52
23.85
23.85
297,900
Oct 13, 2026
25.00
25.10
24.27
24.57
24.57
267,900
Oct 12, 2026
24.62
24.79
24.17
24.63
24.63
298,800
Oct 9, 2026
24.36
24.84
24.20
24.62
24.62
297,300
Oct 8, 2026
23.61
24.54
23.36
24.35
24.35
300,000
Oct 7, 2026
23.75
24.04
23.29
23.95
23.95
222,100
Oct 6, 2026
24.36
24.51
23.83
23.94
23.94
284,900
Oct 5, 2026
23.43
24.48
22.61
24.10
24.10
454,800
Oct 2, 2026
23.87
24.42
23.57
23.58
23.58
812,700
Oct 1, 2026
23.36
24.19
23.00
23.41
23.41
741,600
Sep 30, 2026
23.51
23.55
22.90
23.09
23.09
811,800
Sep 29, 2026
23.02
23.55
22.99
23.32
23.32
748,300
Sep 28, 2026
23.25
23.38
22.80
23.00
23.00
544,900
Sep 25, 2026
22.98
23.47
22.82
23.37
23.37
401,700
Sep 24, 2026
23.88
23.88
22.98
23.14
23.14
547,800
Sep 23, 2026
23.76
24.58
23.54
23.95
23.95
488,900
Sep 22, 2026
25.01
25.14
23.06
24.03
24.03
827,000
Sep 21, 2026
25.54
26.24
24.50
24.68
24.68
831,600
Sep 18, 2026
25.64
26.57
25.40
26.11
26.11
6,019,200
Sep 17, 2026
26.05
27.44
25.85
25.91
25.91
740,900
Sep 16, 2026
26.45
26.98
25.19
25.91
25.91
669,400
Sep 15, 2026
26.73
27.02
26.18
26.42
26.42
522,600
Sep 14, 2026
26.62
27.02
26.39
26.81
26.81
712,100
Sep 11, 2026
26.50
27.43
26.25
26.53
26.53
880,400
Sep 10, 2026
26.17
26.67
25.91
26.15
26.15
802,300
Sep 9, 2026
26.84
26.84
25.88
26.31
26.31
401,800
Sep 8, 2026
27.42
27.55
26.48
26.90
26.90
411,500
Sep 4, 2026
26.54
27.55
26.31
27.19
27.19
622,000
Sep 3, 2026
26.29
27.26
26.21
26.83
26.83
647,600
Sep 2, 2026
24.91
25.99
24.56
25.95
25.95
511,600
Sep 1, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
25.10
25.23
24.48
24.85
24.85
491,500
Aug 31, 2026
24.73
25.59
24.73
25.24
25.17
263,200
Aug 28, 2026
25.11
25.85
24.88
24.98
24.91
280,000
Aug 27, 2026
25.02
25.33
24.37
25.06
24.99
634,600
Aug 26, 2026
23.70
25.25
23.66
25.17
25.10
527,700
Aug 25, 2026
23.53
23.77
23.25
23.77
23.70
358,800
Aug 24, 2026
23.60
24.31
23.20
23.42
23.36
386,100
Aug 21, 2026
23.57
23.97
23.01
23.81
23.74
420,200
Aug 20, 2026
24.11
24.37
23.15
23.32
23.26
278,300
Aug 19, 2026
24.21
24.63
23.82
24.14
24.07
319,600
Aug 18, 2026
25.20
25.20
23.83
23.96
23.89
236,300
Aug 17, 2026
25.50
25.97
24.72
24.98
24.91
249,900
Aug 14, 2026
25.72
26.00
25.18
25.59
25.52
261,100
Aug 13, 2026
24.92
25.78
24.79
25.63
25.56
322,700
Aug 12, 2026
24.69
25.22
24.26
25.05
24.98
441,000
Aug 11, 2026
24.20
24.87
23.51
24.36
24.29
387,800
Aug 10, 2026
24.50
25.54
23.96
24.23
24.16
500,200
Aug 7, 2026
23.52
24.99
23.52
24.55
24.48
445,000
Aug 6, 2026
22.53
24.23
21.10
23.41
23.35
918,000
Aug 5, 2026
20.72
20.84
20.09
20.76
20.70
405,700
Aug 4, 2026
20.19
20.95
20.19
20.43
20.37
353,400
Aug 3, 2026
21.19
21.45
20.05
20.44
20.38
302,400
Jul 31, 2026
20.69
21.12
20.14
20.80
20.74
523,500
Jul 30, 2026
21.80
21.89
20.10
20.44
20.38
1,005,500
Jul 29, 2026
22.44
22.51
21.64
21.99
21.93
207,000
Jul 28, 2026
22.99
23.01
21.91
22.75
22.69
169,700
Jul 27, 2026
23.00
23.56
22.57
22.73
22.67
137,400
Jul 24, 2026
22.47
22.79
21.90
22.67
22.61
159,200
Jul 23, 2026
22.67
22.88
22.00
22.58
22.52
129,800
Jul 22, 2026
23.12
23.68
22.27
22.63
22.57
176,900
Jul 21, 2026
23.06
23.48
22.67
23.09
23.03
72,500
Jul 20, 2026
22.06
23.23
21.57
22.66
22.60
358,000
Jul 17, 2026
23.02
23.02
21.75
22.02
21.96
151,400
Jul 16, 2026
22.86
23.32
22.22
22.72
22.66
349,000
Jul 15, 2026
22.75
23.75
22.34
22.94
22.88
503,300
Jul 14, 2026
22.22
23.11
21.86
22.50
22.44
1,521,100
Jul 13, 2026
21.90
22.85
21.26
22.35
22.29
330,300
Jul 10, 2026
22.00
22.07
21.64
22.03
21.97
182,800
Jul 9, 2026
21.61
22.31
21.27
22.09
22.03
388,700
Jul 8, 2026
22.36
22.65
21.17
21.67
21.61
516,800
Jul 7, 2026
23.63
23.63
22.06
22.45
22.39
290,600
Jul 6, 2026
24.71
25.20
23.39
23.47
23.40
354,600
Jul 2, 2026
24.70
25.00
24.20
24.62
24.55
419,800
Jul 1, 2026
23.95
24.67
23.92
24.49
24.42
781,600
Jun 30, 2026
24.01
24.74
23.68
23.87
23.80
843,300
Jun 29, 2026
24.32
24.74
23.29
24.28
24.21
800,600
Jun 26, 2026
22.83
24.96
22.75
24.58
24.51
754,300
Jun 25, 2026
23.33
23.52
22.13
23.00
22.94
232,900
Jun 24, 2026
23.81
23.86
22.50
23.02
22.96
194,500
Jun 23, 2026
23.88
24.63
23.34
23.56
23.49
185,900
Jun 22, 2026
23.99
24.15
23.14
23.88
23.81
150,200
Jun 18, 2026
24.33
24.63
23.35
23.74
23.67
191,500
Jun 17, 2026
23.12
24.29
23.12
23.70
23.63
196,100
Jun 16, 2026
23.45
24.31
23.04
23.37
23.31
184,700
Jun 15, 2026
24.22
25.24
22.81
23.32
23.26
396,600
Jun 12, 2026
24.45
25.30
23.47
24.84
24.77
449,800
Jun 11, 2026
24.17
24.76
23.45
24.47
24.40
241,700
Jun 10, 2026
23.80
24.00
23.31
23.93
23.86
174,200
Jun 9, 2026
23.47
24.05
23.18
23.57
23.50
354,400
Jun 8, 2026
22.45
23.63
22.45
23.24
23.18
309,900
Jun 5, 2026
23.22
23.33
22.08
22.16
22.10
179,300
Jun 4, 2026
23.32
24.06
23.05
23.57
23.50
197,000
Jun 3, 2026
24.25
24.67
23.31
23.34
23.28
370,400
Jun 2, 2026
24.17
24.90
23.04
24.49
24.42
414,200
Jun 1, 2026
22.99
24.61
22.60
24.41
24.34
670,500
May 29, 2026
23.56
23.56
22.30
22.82
22.76
568,100
May 28, 2026
22.68
23.64
22.17
23.53
23.46
359,100
May 27, 2026
23.28
23.37
22.00
22.74
22.68
642,900
May 26, 2026
24.18
24.22
23.01
23.50
23.43
925,900
May 22, 2026
23.39
24.09
23.01
24.06
23.99
641,900
May 21, 2026
22.47
24.08
22.30
23.05
22.99
2,057,200
May 20, 2026
22.51
23.00
22.24
22.52
22.46
8,740,300
