MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCLN — Lincoln International, Inc.
NYSELincoln International, Inc.
$24.10
+0.52(+2.21%)
- O
- 23.43
- H
- 24.48
- L
- 22.61
- V
- 454.83K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.10
Period Return+7.02%
Period High$27.55
Period Low$20.05
Avg Daily Volume621.6K
Total Trading Days95
LCLN — Historical OHLCV Price & Volume Table
May 20, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.43 | $24.48 | $22.61 | $24.10 | +$0.52 | +2.21% | 454,833 | $24.08 | $22.61 $24.48 |
| Oct 2, 2026 | $23.87 | $24.42 | $23.57 | $23.58 | +$0.17 | +0.73% | 812,745 | $23.91 | $23.57 $24.42 |
| Oct 1, 2026 | $23.36 | $24.19 | $23.00 | $23.41 | +$0.32 | +1.39% | 741,566 | $23.57 | $23.00 $24.19 |
| Sep 30, 2026 | $23.51 | $23.55 | $22.90 | $23.09 | $-0.23 | -0.99% | 811,810 | $23.11 | $22.90 $23.55 |
| Sep 29, 2026 | $23.02 | $23.55 | $22.99 | $23.32 | +$0.32 | +1.39% | 748,338 | $23.25 | $22.99 $23.55 |
| Sep 28, 2026 | $23.25 | $23.38 | $22.80 | $23.00 | $-0.37 | -1.58% | 544,928 | $22.97 | $22.80 $23.38 |
| Sep 25, 2026 | $22.98 | $23.47 | $22.82 | $23.37 | +$0.23 | +0.99% | 401,705 | $23.32 | $22.82 $23.47 |
| Sep 24, 2026 | $23.88 | $23.88 | $22.98 | $23.14 | $-0.81 | -3.38% | 547,761 | $23.25 | $22.98 $23.88 |
| Sep 23, 2026 | $23.76 | $24.58 | $23.54 | $23.95 | $-0.08 | -0.33% | 488,922 | $24.13 | $23.54 $24.58 |
| Sep 22, 2026 | $25.01 | $25.14 | $23.06 | $24.03 | $-0.65 | -2.63% | 827,029 | $23.87 | $23.06 $25.14 |
| Sep 21, 2026 | $25.54 | $26.24 | $24.50 | $24.68 | $-1.43 | -5.48% | 831,622 | $24.83 | $24.50 $26.24 |
| Sep 18, 2026 | $25.64 | $26.57 | $25.40 | $26.11 | +$0.20 | +0.77% | 6,019,165 | $26.11 | $25.40 $26.57 |
| Sep 17, 2026 | $26.05 | $27.44 | $25.85 | $25.91 | +$0.00 | +0.00% | 740,877 | $26.05 | $25.85 $27.44 |
| Sep 16, 2026 | $26.45 | $26.98 | $25.19 | $25.91 | $-0.51 | -1.93% | 669,375 | $26.10 | $25.19 $26.98 |
| Sep 15, 2026 | $26.73 | $27.02 | $26.18 | $26.42 | $-0.39 | -1.45% | 522,595 | $26.50 | $26.18 $27.02 |
| Sep 14, 2026 | $26.62 | $27.02 | $26.39 | $26.81 | +$0.28 | +1.06% | 712,137 | $26.77 | $26.39 $27.02 |
| Sep 11, 2026 | $26.50 | $27.43 | $26.25 | $26.53 | +$0.38 | +1.45% | 880,432 | $26.69 | $26.25 $27.43 |
| Sep 10, 2026 | $26.17 | $26.67 | $25.91 | $26.15 | $-0.16 | -0.61% | 802,344 | $26.14 | $25.91 $26.67 |
| Sep 9, 2026 | $26.84 | $26.84 | $25.88 | $26.31 | $-0.59 | -2.19% | 401,793 | $26.16 | $25.88 $26.84 |
| Sep 8, 2026 | $27.42 | $27.55 | $26.48 | $26.90 | $-0.29 | -1.07% | 411,474 | $26.88 | $26.48 $27.55 |
| Sep 4, 2026 | $26.54 | $27.55 | $26.31 | $27.19 | +$0.36 | +1.34% | 621,956 | $27.28 | $26.31 $27.55 |
| Sep 3, 2026 | $26.29 | $27.26 | $26.21 | $26.83 | +$0.88 | +3.39% | 647,562 | $26.88 | $26.21 $27.26 |
| Sep 2, 2026 | $24.91 | $25.99 | $24.56 | $25.95 | +$1.10 | +4.43% | 511,590 | $25.55 | $24.56 $25.99 |
| Sep 1, 2026 | $25.10 | $25.23 | $24.48 | $24.85 | $-0.39 | -1.55% | 491,509 | $24.88 | $24.48 $25.23 |
| Aug 31, 2026 | $24.73 | $25.59 | $24.73 | $25.24 | +$0.26 | +1.04% | 263,156 | $25.26 | $24.73 $25.59 |
| Aug 28, 2026 | $25.11 | $25.85 | $24.88 | $24.98 | $-0.08 | -0.32% | 280,036 | $25.29 | $24.88 $25.85 |
| Aug 27, 2026 | $25.02 | $25.33 | $24.37 | $25.06 | $-0.11 | -0.44% | 634,596 | $24.97 | $24.37 $25.33 |
| Aug 26, 2026 | $23.70 | $25.25 | $23.66 | $25.17 | +$1.40 | +5.89% | 527,740 | $24.67 | $23.66 $25.25 |
| Aug 25, 2026 | $23.53 | $23.77 | $23.25 | $23.77 | +$0.35 | +1.49% | 358,765 | $23.58 | $23.25 $23.77 |
| Aug 24, 2026 | $23.60 | $24.31 | $23.20 | $23.42 | $-0.39 | -1.64% | 386,151 | $23.63 | $23.20 $24.31 |