Lincoln International, Inc. Class A LCLN
NYSE · United States · Finance
$23.71+0.62 (+2.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.71 | +2.69% | $23.36 | $23.73 | $23.00 | 114.64K |
| 2026-09-30 | $23.09 | -0.99% | $23.51 | $23.55 | $22.90 | 811.80K |
| 2026-09-29 | $23.32 | +1.39% | $23.02 | $23.55 | $22.99 | 748.30K |
| 2026-09-28 | $23.00 | -1.58% | $23.25 | $23.38 | $22.80 | 544.90K |
| 2026-09-25 | $23.37 | +0.99% | $22.98 | $23.47 | $22.82 | 401.70K |
| 2026-09-24 | $23.14 | -3.38% | $23.88 | $23.88 | $22.98 | 547.80K |
| 2026-09-23 | $23.95 | -0.33% | $23.76 | $24.58 | $23.54 | 488.90K |
| 2026-09-22 | $24.03 | -2.63% | $25.01 | $25.14 | $23.06 | 827.00K |
| 2026-09-21 | $24.68 | -5.48% | $25.54 | $26.24 | $24.50 | 831.60K |
| 2026-09-18 | $26.11 | +0.77% | $25.64 | $26.57 | $25.40 | 6.02M |
| 2026-09-17 | $25.91 | 0.00% | $26.05 | $27.44 | $25.85 | 740.90K |
| 2026-09-16 | $25.91 | -1.93% | $26.45 | $26.98 | $25.19 | 669.40K |
| 2026-09-15 | $26.42 | -1.45% | $26.73 | $27.02 | $26.18 | 522.60K |
| 2026-09-14 | $26.81 | +1.06% | $26.62 | $27.02 | $26.39 | 712.10K |
| 2026-09-11 | $26.53 | +1.45% | $26.50 | $27.43 | $26.25 | 880.40K |
| 2026-09-10 | $26.15 | -0.61% | $26.17 | $26.67 | $25.91 | 802.30K |
| 2026-09-09 | $26.31 | -2.19% | $26.84 | $26.84 | $25.88 | 401.80K |
| 2026-09-08 | $26.90 | -1.07% | $27.42 | $27.55 | $26.48 | 411.50K |
| 2026-09-04 | $27.19 | +1.34% | $26.54 | $27.55 | $26.31 | 622.00K |
| 2026-09-03 | $26.83 | +3.39% | $26.29 | $27.26 | $26.21 | 647.60K |
| 2026-09-02 | $25.95 | +4.43% | $24.91 | $25.99 | $24.56 | 511.60K |
| 2026-09-01 | $24.85 | -1.55% | $25.10 | $25.23 | $24.48 | 491.50K |
| 2026-08-31 | $25.24 | +1.04% | $24.73 | $25.59 | $24.73 | 263.20K |
| 2026-08-28 | $24.98 | -0.32% | $25.11 | $25.85 | $24.88 | 280.00K |
| 2026-08-27 | $25.06 | -0.44% | $25.02 | $25.33 | $24.37 | 634.60K |
| 2026-08-26 | $25.17 | +5.89% | $23.70 | $25.25 | $23.66 | 527.70K |
| 2026-08-25 | $23.77 | +1.49% | $23.53 | $23.77 | $23.25 | 358.80K |
| 2026-08-24 | $23.42 | -1.64% | $23.60 | $24.31 | $23.20 | 386.10K |
| 2026-08-21 | $23.81 | +2.10% | $23.57 | $23.97 | $23.01 | 420.20K |
| 2026-08-20 | $23.32 | -3.40% | $24.11 | $24.37 | $23.15 | 278.30K |
| 2026-08-19 | $24.14 | +0.75% | $24.21 | $24.63 | $23.82 | 319.60K |
| 2026-08-18 | $23.96 | -4.08% | $25.20 | $25.20 | $23.83 | 236.30K |
| 2026-08-17 | $24.98 | -2.38% | $25.50 | $25.97 | $24.72 | 249.90K |
| 2026-08-14 | $25.59 | -0.16% | $25.72 | $26.00 | $25.18 | 261.10K |
| 2026-08-13 | $25.63 | +2.32% | $24.92 | $25.78 | $24.79 | 322.70K |
| 2026-08-12 | $25.05 | +2.83% | $24.69 | $25.22 | $24.26 | 441.00K |
| 2026-08-11 | $24.36 | +0.54% | $24.20 | $24.87 | $23.51 | 387.80K |
| 2026-08-10 | $24.23 | -1.30% | $24.50 | $25.54 | $23.96 | 500.20K |
| 2026-08-07 | $24.55 | +4.87% | $23.52 | $24.99 | $23.52 | 445.00K |
| 2026-08-06 | $23.41 | +12.76% | $22.53 | $24.23 | $21.10 | 918.00K |
| 2026-08-05 | $20.76 | +1.62% | $20.72 | $20.84 | $20.09 | 405.70K |
| 2026-08-04 | $20.43 | -0.05% | $20.19 | $20.95 | $20.19 | 353.40K |
| 2026-08-03 | $20.44 | -1.73% | $21.19 | $21.45 | $20.05 | 302.40K |
| 2026-07-31 | $20.80 | +1.76% | $20.69 | $21.12 | $20.14 | 523.50K |
| 2026-07-30 | $20.44 | -7.05% | $21.80 | $21.89 | $20.10 | 1.01M |
| 2026-07-29 | $21.99 | -3.34% | $22.44 | $22.51 | $21.64 | 207.00K |
| 2026-07-28 | $22.75 | +0.09% | $22.99 | $23.01 | $21.91 | 169.70K |
| 2026-07-27 | $22.73 | +0.26% | $23.00 | $23.56 | $22.57 | 137.40K |
| 2026-07-24 | $22.67 | +0.40% | $22.47 | $22.79 | $21.90 | 159.20K |
| 2026-07-23 | $22.58 | -0.22% | $22.67 | $22.88 | $22.00 | 129.80K |
| 2026-07-22 | $22.63 | -1.99% | $23.12 | $23.68 | $22.27 | 176.90K |
| 2026-07-21 | $23.09 | +1.90% | $23.06 | $23.48 | $22.67 | 72.50K |
| 2026-07-20 | $22.66 | +2.91% | $22.06 | $23.23 | $21.57 | 358.00K |
| 2026-07-17 | $22.02 | -3.08% | $23.02 | $23.02 | $21.75 | 151.40K |
| 2026-07-16 | $22.72 | -0.96% | $22.86 | $23.32 | $22.22 | 349.00K |
| 2026-07-15 | $22.94 | +1.96% | $22.75 | $23.75 | $22.34 | 503.30K |
| 2026-07-14 | $22.50 | +0.67% | $22.22 | $23.11 | $21.86 | 1.52M |
| 2026-07-13 | $22.35 | +1.45% | $21.90 | $22.85 | $21.26 | 330.30K |
| 2026-07-10 | $22.03 | -0.27% | $22.00 | $22.07 | $21.64 | 182.80K |
| 2026-07-09 | $22.09 | +1.94% | $21.61 | $22.31 | $21.27 | 388.70K |
| 2026-07-08 | $21.67 | -3.47% | $22.36 | $22.65 | $21.17 | 516.80K |
| 2026-07-07 | $22.45 | -4.35% | $23.63 | $23.63 | $22.06 | 290.60K |
| 2026-07-06 | $23.47 | -4.67% | $24.71 | $25.20 | $23.39 | 354.60K |
| 2026-07-02 | $24.62 | +0.53% | $24.70 | $25.00 | $24.20 | 419.80K |
| 2026-07-01 | $24.49 | +2.60% | $23.95 | $24.67 | $23.92 | 781.60K |
| 2026-06-30 | $23.87 | -1.69% | $24.01 | $24.74 | $23.68 | 843.30K |
| 2026-06-29 | $24.28 | -1.22% | $24.32 | $24.74 | $23.29 | 800.60K |
| 2026-06-26 | $24.58 | +6.87% | $22.83 | $24.96 | $22.75 | 754.30K |
| 2026-06-25 | $23.00 | -0.09% | $23.33 | $23.52 | $22.13 | 232.90K |
| 2026-06-24 | $23.02 | -2.29% | $23.81 | $23.86 | $22.50 | 194.50K |
| 2026-06-23 | $23.56 | -1.34% | $23.88 | $24.63 | $23.34 | 185.90K |
| 2026-06-22 | $23.88 | +0.59% | $23.99 | $24.15 | $23.14 | 150.20K |
| 2026-06-18 | $23.74 | +0.17% | $24.33 | $24.63 | $23.35 | 191.50K |
| 2026-06-17 | $23.70 | +1.41% | $23.12 | $24.29 | $23.12 | 196.10K |
| 2026-06-16 | $23.37 | +0.21% | $23.45 | $24.31 | $23.04 | 184.70K |
| 2026-06-15 | $23.32 | -6.12% | $24.22 | $25.24 | $22.81 | 396.60K |
| 2026-06-12 | $24.84 | +1.51% | $24.45 | $25.30 | $23.47 | 449.80K |
| 2026-06-11 | $24.47 | +2.26% | $24.17 | $24.76 | $23.45 | 241.70K |
| 2026-06-10 | $23.93 | +1.53% | $23.80 | $24.00 | $23.31 | 174.20K |
| 2026-06-09 | $23.57 | +1.42% | $23.47 | $24.05 | $23.18 | 354.40K |
| 2026-06-08 | $23.24 | +4.87% | $22.45 | $23.63 | $22.45 | 309.90K |
| 2026-06-05 | $22.16 | -5.98% | $23.22 | $23.33 | $22.08 | 179.30K |
| 2026-06-04 | $23.57 | +0.99% | $23.32 | $24.06 | $23.05 | 197.00K |
| 2026-06-03 | $23.34 | -4.70% | $24.25 | $24.67 | $23.31 | 370.40K |
| 2026-06-02 | $24.49 | +0.33% | $24.17 | $24.90 | $23.04 | 414.20K |
| 2026-06-01 | $24.41 | +6.97% | $22.99 | $24.61 | $22.60 | 670.50K |
| 2026-05-29 | $22.82 | -3.02% | $23.56 | $23.56 | $22.30 | 568.10K |
| 2026-05-28 | $23.53 | +3.47% | $22.68 | $23.64 | $22.17 | 359.10K |
| 2026-05-27 | $22.74 | -3.23% | $23.28 | $23.37 | $22.00 | 642.90K |
| 2026-05-26 | $23.50 | -2.33% | $24.18 | $24.22 | $23.01 | 925.90K |