Skip to main content
LCLN logo

Lincoln International, Inc.

LCLNNYSEFinancialsAsset Management

$24.21Today:- (-)

As of Oct 28, 2026 close

Market cap
$968.82M
P/E (TTM)
19.07
Forward P/E
-
Dividend yield
0.28%
52-week range
$20.05$27.55
Volume (live)
-
Avg. volume (3M)
597.59K

Lincoln International (LCLN) Historical Stock Prices

Analyze Lincoln International (LCLN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lincoln International (LCLN) Interactive Price Chart

Interactive historical price chart showing Lincoln International stock price movements and trends across multiple time periods.

Loading chart...

LCLN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily112 records
Showing 1-50 of 112
Scroll for more columns
LCLN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202623.8024.2223.8024.2124.21180.14K
Oct 27, 202623.7123.8423.2923.7623.76162.76K
Oct 26, 202623.6724.1123.1623.4423.44166.99K
Oct 23, 202624.1624.3623.4423.5223.52235.53K
Oct 22, 202624.0324.6023.9024.5824.58151.85K
Oct 21, 202624.3025.0023.7324.0024.00163.96K
Oct 20, 202623.3024.3923.3024.1424.14291.64K
Oct 19, 202623.8824.0023.1523.2623.26330.72K
Oct 16, 202624.5324.6623.8824.0424.04219.76K
Oct 15, 202624.1124.6423.8524.3624.36290.41K
Oct 14, 202624.1024.6323.5223.8523.85261.63K
Oct 13, 202625.0025.1024.2724.5724.57263.46K
Oct 12, 202624.6224.7924.1724.6324.63284.41K
Oct 9, 202624.3624.8424.2024.6224.62293.26K
Oct 8, 202623.6124.5423.3624.3524.35292.51K
Oct 7, 202623.7524.0423.2923.9523.95213.09K
Oct 6, 202624.3624.5123.8323.9423.94268.83K
Oct 5, 202623.4324.4822.6124.1024.10454.83K
Oct 2, 202623.8724.4223.5723.5823.58812.74K
Oct 1, 202623.3624.1923.0023.4123.41626.91K
Sep 30, 202623.5123.5522.9023.0923.09811.81K
Sep 29, 202623.0223.5522.9923.3223.32748.34K
Sep 28, 202623.2523.3822.8023.0023.00544.93K
Sep 25, 202622.9823.4722.8223.3723.37401.70K
Sep 24, 202623.8823.8822.9823.1423.14547.76K
Sep 23, 202623.7624.5823.5423.9523.95488.92K
Sep 22, 202625.0125.1423.0624.0324.03827.03K
Sep 21, 202625.5426.2424.5024.6824.68831.62K
Sep 18, 202625.6426.5725.4026.1126.116.02M
Sep 17, 202626.0527.4425.8525.9125.91740.89K
Sep 16, 202626.4526.9825.1925.9125.91669.37K
Sep 15, 202626.7327.0226.1826.4226.42522.60K
Sep 14, 202626.6227.0226.3926.8126.81712.14K
Sep 11, 202626.5027.4326.2526.5326.53880.43K
Sep 10, 202626.1726.6725.9126.1526.15802.34K
Sep 9, 202626.8426.8425.8826.3126.31401.79K
Sep 8, 202627.4227.5526.4826.9026.90411.47K
Sep 4, 202626.5427.5526.3127.1927.19621.96K
Sep 3, 202626.2927.2626.2126.8326.83647.56K
Sep 2, 202624.9125.9924.5625.9525.95511.59K
Sep 1, 202625.1025.2324.4824.8524.85491.51K
Aug 31, 202624.7325.5924.7325.2425.17263.16K
Aug 28, 202625.1125.8524.8824.9824.91280.04K
Aug 27, 202625.0225.3324.3625.0624.99634.60K
Aug 26, 202623.7025.2523.6625.1725.10527.74K
Aug 25, 202623.5323.7723.2523.7723.70358.76K
Aug 24, 202623.6024.3123.2023.4223.36386.15K
Aug 21, 202623.5723.9723.0123.8123.74420.24K
Aug 20, 202624.1124.3723.1523.3223.26278.31K
Aug 19, 202624.2124.6323.8224.1424.07319.65K
Show:
of 112

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.