LCLN
Lincoln International, Inc.
stockNYSE
Market OpenOct 5, 2026 12:21:09 PM EDT
23.93USD+1.527%(+0.36)49,809
23.78Bid23.98Ask0.20SpreadLCLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.03 | 23.99 | 22.87 | 23.93 | +1.484% | 49,809 | 0.000% |
| 2026-10-02 | 23.87 | 24.42 | 23.57 | 23.58 | +0.726% | 812,745 | +1.484% |
| 2026-10-01 | 23.36 | 24.19 | 23.00 | 23.41 | +1.386% | 741,566 | +2.221% |
| 2026-09-30 | 23.51 | 23.55 | 22.90 | 23.09 | -0.986% | 811,810 | +3.638% |
| 2026-09-29 | 23.02 | 23.55 | 22.99 | 23.32 | +1.391% | 748,338 | +2.616% |
| 2026-09-28 | 23.25 | 23.38 | 22.80 | 23.00 | -1.583% | 544,928 | +4.043% |
| 2026-09-25 | 22.98 | 23.47 | 22.82 | 23.37 | +0.994% | 401,705 | +2.396% |
| 2026-09-24 | 23.88 | 23.88 | 22.98 | 23.14 | -3.382% | 547,761 | +3.414% |
| 2026-09-23 | 23.76 | 24.58 | 23.54 | 23.95 | -0.333% | 488,922 | -0.084% |
| 2026-09-22 | 25.01 | 25.14 | 23.06 | 24.03 | -2.634% | 827,029 | -0.416% |
| 2026-09-21 | 25.54 | 26.24 | 24.50 | 24.68 | -5.477% | 831,622 | -3.039% |
| 2026-09-18 | 25.64 | 26.57 | 25.40 | 26.11 | +0.772% | 6,019,165 | -8.349% |
| 2026-09-17 | 26.05 | 27.44 | 25.85 | 25.91 | 0.000% | 740,894 | -7.642% |
| 2026-09-16 | 26.45 | 26.98 | 25.19 | 25.91 | -1.930% | 669,375 | -7.642% |
| 2026-09-15 | 26.73 | 27.02 | 26.18 | 26.42 | -1.455% | 522,595 | -9.425% |
| 2026-09-14 | 26.62 | 27.02 | 26.39 | 26.81 | +1.055% | 712,138 | -10.742% |
| 2026-09-11 | 26.50 | 27.43 | 26.25 | 26.53 | +1.453% | 880,432 | -9.800% |
| 2026-09-10 | 26.17 | 26.67 | 25.91 | 26.15 | -0.608% | 802,344 | -8.489% |
| 2026-09-09 | 26.84 | 26.84 | 25.88 | 26.31 | -2.193% | 401,793 | -9.046% |
| 2026-09-08 | 27.42 | 27.55 | 26.48 | 26.90 | -1.067% | 411,474 | -11.041% |
| 2026-09-04 | 26.54 | 27.55 | 26.31 | 27.19 | +1.342% | 621,956 | -11.990% |
| 2026-09-03 | 26.29 | 27.26 | 26.21 | 26.83 | +3.391% | 647,562 | -10.809% |
| 2026-09-02 | 24.91 | 25.99 | 24.56 | 25.95 | +4.427% | 511,590 | -7.784% |
| 2026-09-01 | 25.10 | 25.23 | 24.48 | 24.85 | -1.545% | 491,509 | -3.702% |
| 2026-08-31 | 24.73 | 25.59 | 24.73 | 25.24 | +1.041% | 263,156 | -5.190% |
| 2026-08-28 | 25.11 | 25.85 | 24.88 | 24.98 | -0.319% | 280,036 | -4.203% |
| 2026-08-27 | 25.02 | 25.33 | 24.36 | 25.06 | -0.437% | 634,596 | -4.509% |
| 2026-08-26 | 23.70 | 25.25 | 23.66 | 25.17 | +5.890% | 527,740 | -4.926% |
| 2026-08-25 | 23.53 | 23.77 | 23.25 | 23.77 | +1.494% | 358,765 | +0.673% |
| 2026-08-24 | 23.60 | 24.31 | 23.20 | 23.42 | -1.638% | 386,151 | +2.178% |
| 2026-08-21 | 23.57 | 23.97 | 23.01 | 23.81 | +2.101% | 420,238 | +0.504% |
| 2026-08-20 | 24.11 | 24.37 | 23.15 | 23.32 | -3.397% | 278,311 | +2.616% |
| 2026-08-19 | 24.21 | 24.63 | 23.82 | 24.14 | +0.751% | 319,651 | -0.870% |
| 2026-08-18 | 25.20 | 25.20 | 23.83 | 23.96 | -4.083% | 236,345 | -0.125% |
| 2026-08-17 | 25.50 | 25.97 | 24.72 | 24.98 | -2.384% | 249,921 | -4.203% |
| 2026-08-14 | 25.72 | 26.00 | 25.18 | 25.59 | -0.156% | 261,100 | -6.487% |
| 2026-08-13 | 24.92 | 25.78 | 24.79 | 25.63 | +2.315% | 322,706 | -6.633% |
| 2026-08-12 | 24.69 | 25.21 | 24.26 | 25.05 | +2.833% | 440,981 | -4.471% |
| 2026-08-11 | 24.20 | 24.87 | 23.51 | 24.36 | +0.537% | 387,881 | -1.765% |
| 2026-08-10 | 24.50 | 25.54 | 23.96 | 24.23 | -1.303% | 500,202 | -1.238% |
| 2026-08-07 | 23.52 | 24.99 | 23.52 | 24.55 | +4.870% | 445,017 | -2.525% |
| 2026-08-06 | 22.53 | 24.23 | 21.10 | 23.41 | +12.765% | 918,001 | +2.221% |
| 2026-08-05 | 20.72 | 20.84 | 20.09 | 20.76 | +1.615% | 405,708 | +15.270% |
| 2026-08-04 | 20.19 | 20.95 | 20.19 | 20.43 | -0.049% | 353,727 | +17.132% |
| 2026-08-03 | 21.19 | 21.45 | 20.05 | 20.44 | -1.731% | 302,357 | +17.074% |
| 2026-07-31 | 20.69 | 21.12 | 20.14 | 20.80 | +1.761% | 523,493 | +15.048% |
| 2026-07-30 | 21.80 | 21.89 | 20.10 | 20.44 | -7.049% | 1,005,533 | +17.074% |
| 2026-07-29 | 22.43 | 22.50 | 21.64 | 21.99 | -3.341% | 207,037 | +8.822% |
| 2026-07-28 | 22.99 | 23.01 | 21.91 | 22.75 | +0.088% | 169,708 | +5.187% |
| 2026-07-27 | 23.00 | 23.55 | 22.57 | 22.73 | +0.265% | 137,361 | +5.279% |
| 2026-07-24 | 22.47 | 22.79 | 21.89 | 22.67 | +0.399% | 159,188 | +5.558% |
| 2026-07-23 | 22.67 | 22.88 | 22.00 | 22.58 | -0.221% | 129,830 | +5.979% |
| 2026-07-22 | 23.12 | 23.68 | 22.27 | 22.63 | -1.992% | 176,933 | +5.745% |
| 2026-07-21 | 23.06 | 23.48 | 22.66 | 23.09 | +1.898% | 72,480 | +3.638% |
| 2026-07-20 | 22.06 | 23.23 | 21.57 | 22.66 | +2.906% | 357,978 | +5.605% |
| 2026-07-17 | 23.02 | 23.02 | 21.75 | 22.02 | -3.081% | 151,372 | +8.674% |
| 2026-07-16 | 22.86 | 23.32 | 22.22 | 22.72 | -0.959% | 349,022 | +5.326% |
| 2026-07-15 | 22.75 | 23.75 | 22.34 | 22.94 | +1.956% | 503,253 | +4.316% |
| 2026-07-14 | 22.22 | 23.11 | 21.86 | 22.50 | +0.671% | 1,521,077 | +6.356% |
| 2026-07-13 | 21.90 | 22.85 | 21.26 | 22.35 | +1.453% | 330,289 | +7.069% |
| 2026-07-10 | 22.00 | 22.07 | 21.64 | 22.03 | -0.272% | 182,850 | +8.625% |
| 2026-07-09 | 21.61 | 22.31 | 21.27 | 22.09 | +1.938% | 388,728 | +8.330% |
| 2026-07-08 | 22.36 | 22.65 | 21.17 | 21.67 | -3.474% | 516,794 | +10.429% |
| 2026-07-07 | 23.63 | 23.63 | 22.06 | 22.45 | -4.346% | 290,596 | +6.592% |
| 2026-07-06 | 24.71 | 25.20 | 23.39 | 23.47 | -4.671% | 354,589 | +1.960% |
| 2026-07-02 | 24.70 | 25.00 | 24.20 | 24.62 | +0.531% | 419,815 | -2.803% |
| 2026-07-01 | 23.95 | 24.67 | 23.92 | 24.49 | +2.597% | 781,642 | -2.287% |
| 2026-06-30 | 24.01 | 24.74 | 23.68 | 23.87 | -1.689% | 843,321 | +0.251% |
| 2026-06-29 | 24.32 | 24.74 | 23.29 | 24.28 | -1.221% | 800,588 | -1.442% |
| 2026-06-26 | 22.83 | 24.96 | 22.75 | 24.58 | +6.870% | 754,257 | -2.644% |
| 2026-06-25 | 23.33 | 23.52 | 22.13 | 23.00 | -0.087% | 232,884 | +4.043% |
| 2026-06-24 | 23.81 | 23.86 | 22.50 | 23.02 | -2.292% | 194,478 | +3.953% |
| 2026-06-23 | 23.88 | 24.63 | 23.34 | 23.56 | -1.340% | 185,863 | +1.570% |
| 2026-06-22 | 23.99 | 24.15 | 23.14 | 23.88 | +0.590% | 150,207 | +0.209% |
| 2026-06-18 | 24.33 | 24.63 | 23.35 | 23.74 | +0.169% | 191,508 | +0.800% |
| 2026-06-17 | 23.12 | 24.29 | 23.12 | 23.70 | +1.412% | 196,142 | +0.970% |
| 2026-06-16 | 23.45 | 24.30 | 23.04 | 23.37 | +0.214% | 184,716 | +2.396% |
| 2026-06-15 | 24.22 | 25.23 | 22.81 | 23.32 | -6.119% | 396,689 | +2.616% |
| 2026-06-12 | 24.45 | 25.30 | 23.47 | 24.84 | +1.512% | 449,848 | -3.663% |
| 2026-06-11 | 24.17 | 24.76 | 23.45 | 24.47 | +2.257% | 241,668 | -2.207% |
| 2026-06-10 | 23.80 | 24.00 | 23.31 | 23.93 | +1.527% | 174,243 | 0.000% |
| 2026-06-09 | 23.47 | 24.05 | 23.18 | 23.57 | +1.420% | 354,357 | +1.527% |
| 2026-06-08 | 22.45 | 23.63 | 22.45 | 23.24 | +4.874% | 309,933 | +2.969% |
| 2026-06-05 | 23.22 | 23.32 | 22.08 | 22.16 | -5.982% | 179,264 | +7.987% |
| 2026-06-04 | 23.32 | 24.06 | 23.05 | 23.57 | +0.985% | 197,040 | +1.527% |
| 2026-06-03 | 24.25 | 24.67 | 23.31 | 23.34 | -4.696% | 370,439 | +2.528% |
| 2026-06-02 | 24.17 | 24.90 | 23.04 | 24.49 | +0.328% | 414,225 | -2.287% |
| 2026-06-01 | 22.99 | 24.61 | 22.60 | 24.41 | +6.968% | 670,470 | -1.966% |
| 2026-05-29 | 23.56 | 23.56 | 22.30 | 22.82 | -3.017% | 568,132 | +4.864% |
| 2026-05-28 | 22.68 | 23.64 | 22.17 | 23.53 | +3.474% | 359,114 | +1.700% |
| 2026-05-27 | 23.28 | 23.37 | 22.00 | 22.74 | -3.234% | 642,683 | +5.233% |
| 2026-05-26 | 24.18 | 24.22 | 23.01 | 23.50 | -2.328% | 925,863 | +1.830% |
| 2026-05-22 | 23.39 | 24.09 | 23.01 | 24.06 | +4.382% | 642,128 | -0.540% |
| 2026-05-21 | 22.47 | 24.08 | 22.30 | 23.05 | +2.353% | 2,056,875 | +3.818% |
| 2026-05-20 | 22.51 | 23.00 | 22.24 | 22.52 | 0.000% | 8,740,639 | +6.261% |