Alliant Energy Corp (LNT) stock
LNTNasdaqElectric & Other Services CombinedFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3018% above fair value
$71.65+0.97 (+1.37%)
Close on Oct 30, 2026Market cap $18.58BP/E 22.5Yield 2.83%
Price history
Alliant Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.65
+1.37% on the day
52-week range
$62.54 – $78.81
-9.1% from the high
Change over 52 weeks
+5.5%
From $67.93 on Oct 30, 2025
Average volume
2.59M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $70.63 | $72.42 | $70.54 | $71.65 | +1.37% | 5,837,311 |
| Oct 29, 2026 | $70.08 | $70.91 | $69.96 | $70.68 | +1.89% | 3,053,894 |
| Oct 28, 2026 | $69.93 | $70.18 | $69.19 | $69.37 | -0.96% | 4,432,954 |
| Oct 27, 2026 | $69.50 | $70.12 | $69.27 | $70.04 | +0.78% | 2,876,629 |
| Oct 26, 2026 | $69.66 | $70.22 | $69.29 | $69.50 | -0.23% | 2,175,891 |
| Oct 23, 2026 | $70.09 | $70.33 | $69.45 | $69.66 | -0.91% | 2,927,194 |
| Oct 22, 2026 | $68.60 | $70.46 | $68.51 | $70.30 | +2.79% | 3,074,540 |
| Oct 21, 2026 | $68.64 | $68.79 | $68.34 | $68.39 | +0.18% | 2,645,882 |
| Oct 20, 2026 | $67.26 | $68.41 | $67.14 | $68.27 | +2.12% | 2,135,012 |
| Oct 19, 2026 | $68.18 | $68.23 | $66.57 | $66.85 | -2.15% | 2,531,797 |
| Oct 16, 2026 | $67.50 | $68.43 | $67.04 | $68.32 | +1.82% | 2,577,228 |
| Oct 15, 2026 | $68.38 | $68.44 | $67.00 | $67.10 | -0.61% | 2,668,388 |
| Oct 14, 2026 | $67.05 | $67.59 | $66.55 | $67.51 | +0.82% | 2,397,414 |
| Oct 13, 2026 | $67.01 | $67.10 | $65.65 | $66.96 | +0.75% | 1,948,413 |
| Oct 12, 2026 | $65.90 | $66.51 | $65.54 | $66.46 | +0.93% | 2,842,812 |
| Oct 9, 2026 | $65.67 | $65.99 | $65.28 | $65.85 | +0.53% | 2,268,603 |
| Oct 8, 2026 | $65.31 | $65.70 | $64.86 | $65.50 | +0.44% | 2,651,791 |
| Oct 7, 2026 | $65.40 | $65.67 | $65.10 | $65.21 | -0.43% | 2,128,954 |
| Oct 6, 2026 | $64.67 | $65.54 | $64.44 | $65.49 | +1.87% | 2,738,229 |
| Oct 5, 2026 | $64.18 | $64.80 | $63.97 | $64.29 | -0.06% | 2,983,726 |
| Oct 2, 2026 | $63.79 | $65.20 | $63.79 | $64.33 | +0.97% | 5,260,143 |
| Oct 1, 2026 | $63.30 | $63.93 | $62.54 | $63.71 | +0.65% | 3,380,614 |
| Sep 30, 2026 | $64.54 | $64.65 | $63.18 | $63.30 | -1.62% | 4,636,948 |
| Sep 29, 2026 | $62.81 | $64.47 | $62.77 | $64.34 | +1.79% | 3,890,452 |
| Sep 28, 2026 | $63.44 | $63.81 | $62.78 | $63.21 | -0.61% | 4,040,376 |
| Sep 25, 2026 | $63.26 | $63.65 | $62.70 | $63.60 | +0.46% | 2,704,877 |
| Sep 24, 2026 | $63.85 | $64.00 | $63.27 | $63.31 | -0.60% | 2,447,208 |
| Sep 23, 2026 | $64.66 | $64.66 | $63.56 | $63.69 | -1.44% | 2,952,343 |
| Sep 22, 2026 | $64.98 | $65.33 | $64.57 | $64.62 | -0.54% | 2,211,035 |
| Sep 21, 2026 | $65.62 | $65.70 | $64.76 | $64.97 | -0.97% | 3,064,325 |
| Sep 18, 2026 | $66.50 | $66.50 | $65.56 | $65.61 | -1.55% | 3,938,999 |
| Sep 17, 2026 | $66.23 | $66.75 | $66.05 | $66.64 | +0.80% | 2,221,710 |
| Sep 16, 2026 | $66.32 | $66.73 | $65.80 | $66.11 | +0.18% | 1,908,415 |
| Sep 15, 2026 | $67.05 | $67.13 | $65.91 | $65.99 | -1.39% | 1,468,546 |
| Sep 14, 2026 | $67.30 | $67.71 | $66.74 | $66.92 | -0.51% | 1,836,850 |
| Sep 11, 2026 | $67.80 | $67.80 | $67.03 | $67.26 | +0.01% | 1,950,316 |
| Sep 10, 2026 | $67.89 | $68.43 | $67.16 | $67.25 | -0.90% | 1,863,138 |
| Sep 9, 2026 | $68.60 | $68.97 | $67.42 | $67.86 | -1.09% | 1,821,628 |
| Sep 8, 2026 | $67.86 | $69.04 | $67.86 | $68.61 | +0.94% | 2,045,353 |
| Sep 4, 2026 | $67.57 | $68.54 | $67.44 | $67.97 | -0.04% | 1,850,067 |
| Sep 3, 2026 | $67.93 | $68.44 | $67.67 | $68.00 | +0.38% | 2,345,867 |
| Sep 2, 2026 | $67.88 | $68.12 | $67.22 | $67.74 | -0.27% | 2,293,094 |
| Sep 1, 2026 | $67.98 | $68.58 | $67.55 | $67.92 | -0.09% | 2,843,622 |
| Aug 31, 2026 | $67.61 | $68.33 | $67.38 | $67.98 | -0.07% | 2,360,296 |
| Aug 28, 2026 | $68.59 | $68.73 | $67.73 | $68.03 | -0.26% | 2,048,651 |
| Aug 27, 2026 | $68.31 | $68.51 | $67.90 | $68.21 | -1.03% | 1,508,567 |
| Aug 26, 2026 | $68.34 | $69.19 | $68.17 | $68.92 | +0.85% | 1,706,798 |
| Aug 25, 2026 | $68.50 | $68.68 | $68.14 | $68.34 | -0.12% | 1,381,078 |
| Aug 24, 2026 | $68.01 | $68.50 | $67.68 | $68.42 | +0.83% | 1,823,233 |
| Aug 21, 2026 | $69.76 | $70.51 | $67.81 | $67.86 | -2.30% | 1,956,161 |
| Aug 20, 2026 | $69.80 | $70.59 | $69.43 | $69.46 | -0.98% | 1,765,442 |
| Aug 19, 2026 | $70.48 | $70.64 | $69.84 | $70.15 | +0.24% | 1,936,097 |
| Aug 18, 2026 | $71.25 | $71.46 | $69.95 | $69.98 | -0.53% | 2,018,141 |
| Aug 17, 2026 | $70.15 | $70.44 | $69.77 | $70.35 | -0.35% | 2,058,179 |
| Aug 14, 2026 | $70.01 | $70.77 | $69.99 | $70.60 | +0.57% | 1,610,188 |
| Aug 13, 2026 | $70.46 | $70.77 | $70.15 | $70.20 | -0.06% | 3,255,562 |
| Aug 12, 2026 | $68.95 | $70.46 | $68.81 | $70.24 | +2.42% | 5,651,652 |
| Aug 11, 2026 | $68.06 | $68.77 | $67.54 | $68.58 | +0.54% | 2,915,617 |
| Aug 10, 2026 | $69.55 | $69.55 | $67.94 | $68.21 | -1.67% | 2,749,824 |
| Aug 7, 2026 | $69.41 | $69.86 | $68.89 | $69.37 | -0.22% | 2,152,140 |
| Aug 6, 2026 | $71.05 | $71.05 | $69.06 | $69.52 | -0.97% | 2,000,344 |
| Aug 5, 2026 | $70.63 | $70.63 | $69.38 | $70.20 | -0.65% | 2,560,626 |
| Aug 4, 2026 | $71.05 | $71.21 | $70.23 | $70.66 | -0.86% | 3,365,163 |
| Aug 3, 2026 | $70.71 | $71.63 | $70.14 | $71.27 | +0.69% | 3,303,541 |
| Jul 31, 2026 | $70.46 | $71.14 | $69.92 | $70.78 | -0.16% | 3,240,101 |
| Jul 30, 2026 | $72.17 | $72.29 | $70.69 | $70.89 | -1.54% | 3,165,482 |
| Jul 29, 2026 | $74.12 | $74.31 | $71.70 | $72.00 | -2.43% | 3,418,944 |
| Jul 28, 2026 | $74.85 | $75.31 | $73.79 | $73.79 | -0.19% | 2,098,963 |
| Jul 27, 2026 | $74.64 | $75.17 | $73.73 | $73.93 | -1.35% | 2,139,749 |
| Jul 24, 2026 | $74.77 | $75.44 | $74.63 | $74.94 | +0.70% | 1,957,464 |
| Jul 23, 2026 | $73.51 | $74.80 | $73.50 | $74.42 | +0.54% | 1,784,606 |
| Jul 22, 2026 | $73.88 | $74.34 | $73.41 | $74.02 | +1.24% | 2,126,570 |
| Jul 21, 2026 | $73.96 | $74.09 | $72.36 | $73.11 | -1.15% | 3,618,346 |
| Jul 20, 2026 | $75.01 | $75.69 | $73.84 | $73.96 | -1.15% | 2,193,032 |
| Jul 17, 2026 | $76.96 | $77.11 | $74.63 | $74.82 | -1.23% | 2,019,666 |
| Jul 16, 2026 | $74.89 | $75.89 | $74.59 | $75.75 | +1.61% | 3,071,951 |
| Jul 15, 2026 | $76.04 | $76.26 | $74.44 | $74.55 | -2.31% | 3,171,698 |
| Jul 14, 2026 | $77.06 | $77.45 | $76.18 | $76.31 | -0.42% | 1,795,734 |
| Jul 13, 2026 | $76.61 | $77.30 | $76.38 | $76.63 | +0.30% | 2,279,394 |
| Jul 10, 2026 | $75.73 | $76.62 | $75.70 | $76.40 | +0.92% | 1,680,571 |
| Jul 9, 2026 | $76.37 | $76.80 | $75.57 | $75.70 | -0.88% | 1,371,824 |
| Jul 8, 2026 | $77.74 | $77.80 | $76.20 | $76.37 | -1.65% | 2,857,119 |
| Jul 7, 2026 | $77.36 | $78.81 | $76.73 | $77.65 | +1.40% | 1,994,062 |
| Jul 6, 2026 | $77.84 | $77.99 | $76.39 | $76.58 | -1.86% | 2,250,162 |
| Jul 2, 2026 | $76.23 | $78.21 | $76.03 | $78.03 | +2.96% | 2,563,261 |
| Jul 1, 2026 | $76.00 | $76.24 | $75.53 | $75.79 | -0.66% | 2,220,682 |
| Jun 30, 2026 | $77.01 | $77.13 | $76.15 | $76.29 | -1.15% | 2,388,778 |
| Jun 29, 2026 | $77.17 | $77.35 | $76.68 | $77.18 | -0.09% | 2,427,716 |
| Jun 26, 2026 | $76.53 | $77.36 | $76.33 | $77.25 | +1.39% | 2,920,532 |
| Jun 25, 2026 | $75.82 | $76.60 | $75.33 | $76.19 | +0.79% | 2,744,635 |
| Jun 24, 2026 | $74.99 | $75.69 | $74.52 | $75.59 | +1.37% | 2,496,361 |
| Jun 23, 2026 | $73.65 | $74.66 | $73.15 | $74.57 | +1.86% | 3,222,602 |
| Jun 22, 2026 | $72.93 | $74.00 | $72.81 | $73.21 | +0.29% | 2,712,037 |
| Jun 18, 2026 | $73.62 | $73.71 | $72.53 | $73.00 | +0.25% | 4,271,604 |
| Jun 17, 2026 | $73.31 | $73.91 | $72.61 | $72.82 | -1.38% | 3,351,494 |
| Jun 16, 2026 | $73.74 | $74.56 | $73.50 | $73.84 | +0.39% | 2,427,400 |
| Jun 15, 2026 | $72.84 | $73.74 | $72.24 | $73.55 | +0.60% | 1,551,726 |
| Jun 12, 2026 | $72.83 | $73.42 | $72.78 | $73.11 | +0.67% | 1,553,739 |
| Jun 11, 2026 | $73.28 | $73.74 | $72.54 | $72.62 | -0.52% | 2,283,775 |
| Jun 10, 2026 | $72.93 | $73.62 | $72.53 | $73.00 | +0.87% | 2,944,958 |
| Jun 9, 2026 | $71.69 | $72.81 | $71.36 | $72.37 | +0.92% | 2,687,365 |
| Jun 8, 2026 | $72.63 | $73.14 | $71.62 | $71.71 | -1.59% | 2,889,276 |
| Jun 5, 2026 | $71.56 | $73.24 | $71.55 | $72.87 | +2.07% | 2,776,080 |
| Jun 4, 2026 | $71.50 | $71.67 | $70.29 | $71.39 | +0.85% | 1,720,896 |
| Jun 3, 2026 | $71.07 | $72.20 | $70.76 | $70.79 | -0.24% | 3,063,337 |
| Jun 2, 2026 | $69.90 | $71.37 | $69.76 | $70.96 | +2.00% | 2,432,512 |
| Jun 1, 2026 | $70.90 | $71.08 | $69.56 | $69.57 | -2.85% | 2,198,184 |
| May 29, 2026 | $72.17 | $72.28 | $71.39 | $71.61 | -0.78% | 3,001,707 |
| May 28, 2026 | $73.75 | $73.86 | $71.91 | $72.17 | -2.14% | 2,260,134 |
| May 27, 2026 | $73.51 | $74.00 | $73.11 | $73.75 | +0.10% | 2,127,351 |
| May 26, 2026 | $74.23 | $74.67 | $73.44 | $73.68 | -0.37% | 1,439,903 |
| May 22, 2026 | $73.28 | $74.07 | $73.05 | $73.95 | +0.91% | 1,950,576 |
| May 21, 2026 | $72.34 | $73.57 | $72.31 | $73.28 | +1.08% | 2,988,903 |
| May 20, 2026 | $73.23 | $73.57 | $72.43 | $72.50 | -0.68% | 2,729,405 |
| May 19, 2026 | $72.00 | $73.13 | $71.71 | $73.00 | +1.26% | 2,832,321 |
| May 18, 2026 | $71.48 | $72.15 | $71.20 | $72.09 | +1.68% | 2,114,241 |
| May 15, 2026 | $72.45 | $72.45 | $70.89 | $70.90 | -2.14% | 2,626,999 |
| May 14, 2026 | $72.52 | $72.85 | $72.09 | $72.45 | +0.21% | 1,557,979 |
| May 13, 2026 | $72.06 | $72.73 | $71.69 | $72.30 | -0.40% | 2,590,419 |
| May 12, 2026 | $72.50 | $72.94 | $71.72 | $72.59 | +0.17% | 3,458,922 |
| May 11, 2026 | $72.14 | $72.76 | $72.06 | $72.47 | +0.99% | 1,671,706 |
| May 8, 2026 | $71.98 | $72.27 | $71.46 | $71.76 | +0.10% | 2,582,625 |
| May 7, 2026 | $72.04 | $72.26 | $71.48 | $71.69 | -0.86% | 2,914,694 |
| May 6, 2026 | $73.07 | $73.52 | $72.11 | $72.31 | -1.04% | 2,932,986 |
| May 5, 2026 | $73.57 | $73.91 | $72.81 | $73.07 | -0.83% | 3,416,802 |
| May 4, 2026 | $73.41 | $74.16 | $72.69 | $73.68 | -0.51% | 3,435,294 |
| May 1, 2026 | $73.43 | $75.76 | $72.59 | $74.06 | +0.86% | 4,344,324 |
| Apr 30, 2026 | $71.52 | $73.71 | $71.52 | $73.43 | +1.99% | 3,934,758 |
| Apr 29, 2026 | $72.46 | $72.59 | $71.69 | $72.00 | -0.63% | 1,776,115 |
| Apr 28, 2026 | $72.67 | $73.20 | $72.27 | $72.46 | +0.06% | 1,726,320 |
| Apr 27, 2026 | $72.31 | $72.87 | $72.20 | $72.42 | +0.15% | 1,412,492 |
| Apr 24, 2026 | $72.37 | $72.79 | $71.98 | $72.31 | -0.44% | 2,065,396 |
| Apr 23, 2026 | $71.55 | $72.86 | $71.45 | $72.63 | +2.35% | 2,096,980 |
| Apr 22, 2026 | $71.60 | $72.02 | $70.61 | $70.96 | -0.25% | 1,852,193 |
| Apr 21, 2026 | $72.55 | $73.27 | $71.10 | $71.14 | -1.74% | 1,904,913 |
| Apr 20, 2026 | $72.70 | $73.32 | $72.27 | $72.40 | -0.59% | 1,722,396 |
| Apr 17, 2026 | $72.47 | $72.92 | $71.73 | $72.83 | +0.08% | 1,784,721 |
| Apr 16, 2026 | $71.93 | $72.83 | $71.89 | $72.77 | +0.82% | 2,130,189 |
| Apr 15, 2026 | $71.99 | $72.38 | $71.37 | $72.18 | -0.17% | 2,082,960 |
| Apr 14, 2026 | $72.51 | $72.52 | $71.65 | $72.30 | -0.29% | 1,501,168 |
| Apr 13, 2026 | $73.14 | $73.35 | $71.98 | $72.51 | -0.81% | 1,822,663 |
| Apr 10, 2026 | $73.40 | $73.78 | $72.87 | $73.10 | -0.84% | 2,036,094 |
| Apr 9, 2026 | $72.99 | $74.40 | $72.93 | $73.72 | +1.00% | 1,730,801 |
| Apr 8, 2026 | $72.26 | $73.00 | $71.56 | $72.99 | +0.47% | 1,537,426 |
| Apr 7, 2026 | $72.10 | $73.14 | $72.10 | $72.65 | +0.28% | 1,538,172 |
| Apr 6, 2026 | $72.50 | $72.99 | $72.34 | $72.45 | -0.55% | 1,345,711 |
| Apr 2, 2026 | $72.14 | $72.99 | $71.89 | $72.85 | +1.26% | 1,668,441 |
| Apr 1, 2026 | $71.36 | $72.35 | $71.32 | $71.94 | +0.25% | 1,823,063 |
| Mar 31, 2026 | $71.55 | $71.84 | $70.56 | $71.76 | +0.38% | 2,376,518 |
| Mar 30, 2026 | $71.51 | $71.81 | $71.10 | $71.49 | +1.38% | 1,781,442 |
| Mar 27, 2026 | $70.34 | $71.25 | $70.05 | $70.52 | +0.37% | 2,057,256 |
| Mar 26, 2026 | $69.77 | $70.48 | $69.63 | $70.26 | +0.70% | 1,342,349 |
| Mar 25, 2026 | $70.00 | $70.38 | $69.49 | $69.77 | +0.16% | 1,333,912 |
| Mar 24, 2026 | $68.93 | $70.45 | $68.86 | $69.66 | +0.71% | 1,680,756 |
| Mar 23, 2026 | $69.90 | $69.90 | $68.71 | $69.17 | +0.67% | 3,150,478 |
| Mar 20, 2026 | $71.04 | $71.56 | $68.11 | $68.71 | -3.66% | 4,456,921 |
| Mar 19, 2026 | $71.78 | $72.23 | $70.60 | $71.32 | -0.61% | 1,962,478 |
| Mar 18, 2026 | $72.27 | $72.35 | $71.72 | $71.76 | -1.20% | 1,802,686 |
| Mar 17, 2026 | $73.34 | $73.36 | $72.47 | $72.63 | -0.55% | 1,368,506 |
| Mar 16, 2026 | $73.41 | $73.41 | $72.71 | $73.03 | +0.33% | 1,704,487 |
| Mar 13, 2026 | $72.31 | $72.96 | $72.14 | $72.79 | +1.70% | 1,680,242 |
| Mar 12, 2026 | $70.59 | $72.37 | $70.59 | $71.57 | +1.07% | 2,503,807 |
| Mar 11, 2026 | $71.19 | $71.62 | $70.62 | $70.81 | -0.32% | 2,271,200 |
| Mar 10, 2026 | $71.23 | $71.87 | $70.90 | $71.04 | -0.80% | 2,150,394 |
| Mar 9, 2026 | $71.55 | $71.75 | $70.67 | $71.61 | +0.08% | 2,144,185 |
| Mar 6, 2026 | $71.05 | $71.77 | $70.80 | $71.55 | +0.29% | 2,213,178 |
| Mar 5, 2026 | $71.76 | $72.19 | $70.92 | $71.34 | -1.33% | 2,672,083 |
| Mar 4, 2026 | $72.03 | $72.43 | $71.37 | $72.30 | +0.10% | 1,858,146 |
| Mar 3, 2026 | $71.51 | $72.65 | $70.80 | $72.23 | -0.14% | 2,795,889 |
| Mar 2, 2026 | $72.10 | $72.63 | $71.87 | $72.33 | -0.01% | 2,980,052 |
| Feb 27, 2026 | $71.66 | $72.40 | $71.43 | $72.34 | +1.25% | 5,649,795 |
| Feb 26, 2026 | $71.55 | $71.88 | $71.00 | $71.45 | +0.27% | 7,931,087 |
| Feb 25, 2026 | $71.85 | $72.24 | $70.37 | $71.26 | -0.52% | 3,107,085 |
| Feb 24, 2026 | $71.95 | $72.10 | $70.67 | $71.63 | -0.39% | 2,911,165 |
| Feb 23, 2026 | $71.38 | $72.20 | $71.23 | $71.91 | +1.27% | 3,943,217 |
| Feb 20, 2026 | $71.42 | $71.64 | $70.00 | $71.01 | +1.43% | 4,015,054 |
| Feb 19, 2026 | $69.79 | $70.55 | $69.75 | $70.01 | +0.69% | 3,342,442 |
| Feb 18, 2026 | $71.10 | $71.32 | $69.50 | $69.53 | -2.21% | 2,799,421 |
| Feb 17, 2026 | $71.83 | $72.26 | $70.97 | $71.10 | -0.13% | 2,725,659 |
| Feb 13, 2026 | $69.66 | $71.38 | $69.66 | $71.19 | +2.17% | 2,761,852 |
| Feb 12, 2026 | $68.69 | $70.26 | $68.64 | $69.68 | +2.13% | 3,093,352 |
| Feb 11, 2026 | $68.03 | $68.48 | $67.68 | $68.23 | +0.32% | 1,642,817 |
| Feb 10, 2026 | $67.15 | $68.61 | $66.89 | $68.01 | +1.66% | 2,497,614 |
| Feb 9, 2026 | $66.53 | $66.98 | $66.15 | $66.90 | +0.31% | 1,707,446 |
| Feb 6, 2026 | $67.53 | $67.53 | $66.08 | $66.69 | -0.21% | 4,807,292 |
| Feb 5, 2026 | $67.20 | $67.56 | $66.55 | $66.83 | +0.12% | 3,232,903 |
| Feb 4, 2026 | $66.92 | $67.32 | $66.58 | $66.75 | +0.33% | 3,706,486 |
| Feb 3, 2026 | $65.12 | $66.57 | $65.12 | $66.53 | +2.18% | 3,097,726 |
| Feb 2, 2026 | $65.91 | $66.23 | $64.93 | $65.11 | -1.21% | 2,975,738 |
| Jan 30, 2026 | $65.68 | $65.95 | $65.20 | $65.91 | -0.63% | 2,678,352 |
| Jan 29, 2026 | $66.26 | $66.94 | $65.73 | $66.33 | +0.11% | 4,587,119 |
| Jan 28, 2026 | $67.19 | $67.50 | $66.18 | $66.26 | -1.38% | 3,204,556 |
| Jan 27, 2026 | $66.87 | $67.59 | $66.80 | $67.19 | +0.27% | 1,859,710 |
| Jan 26, 2026 | $66.85 | $67.57 | $66.69 | $67.01 | +0.27% | 1,842,246 |
| Jan 23, 2026 | $66.75 | $66.86 | $65.87 | $66.83 | -0.06% | 2,395,596 |
| Jan 22, 2026 | $67.41 | $67.66 | $66.54 | $66.87 | -0.85% | 1,869,749 |
| Jan 21, 2026 | $67.74 | $67.80 | $66.84 | $67.44 | +0.24% | 2,837,810 |
| Jan 20, 2026 | $67.54 | $67.54 | $66.67 | $67.28 | -0.09% | 1,902,372 |
| Jan 16, 2026 | $66.77 | $67.63 | $66.54 | $67.34 | +0.42% | 2,083,814 |
| Jan 15, 2026 | $67.05 | $67.33 | $66.63 | $67.06 | +0.30% | 2,146,839 |
| Jan 14, 2026 | $66.17 | $67.02 | $66.17 | $66.86 | +1.04% | 1,962,359 |
| Jan 13, 2026 | $65.81 | $66.33 | $65.24 | $66.17 | +1.53% | 2,570,476 |
| Jan 12, 2026 | $65.02 | $65.45 | $64.80 | $65.17 | +0.23% | 1,784,041 |
| Jan 9, 2026 | $65.37 | $66.09 | $65.00 | $65.02 | -0.81% | 2,049,811 |
| Jan 8, 2026 | $64.63 | $65.56 | $64.60 | $65.55 | +1.47% | 2,533,969 |
| Jan 7, 2026 | $65.50 | $65.58 | $64.34 | $64.60 | -1.19% | 2,596,674 |
| Jan 6, 2026 | $64.90 | $65.47 | $64.75 | $65.38 | +0.74% | 1,595,215 |
| Jan 5, 2026 | $65.25 | $65.47 | $63.87 | $64.90 | -1.05% | 2,571,243 |
| Jan 2, 2026 | $65.01 | $66.03 | $64.64 | $65.59 | +0.89% | 1,354,400 |
| Dec 31, 2025 | $65.52 | $65.62 | $65.00 | $65.01 | -0.63% | 1,132,887 |
| Dec 30, 2025 | $65.42 | $65.66 | $65.27 | $65.42 | 0.00% | 854,453 |
| Dec 29, 2025 | $65.41 | $65.73 | $65.23 | $65.42 | +0.28% | 1,080,450 |
| Dec 26, 2025 | $65.36 | $65.38 | $64.97 | $65.24 | -0.32% | 1,004,344 |
| Dec 24, 2025 | $65.15 | $65.48 | $64.98 | $65.45 | +0.29% | 718,668 |
| Dec 23, 2025 | $65.04 | $65.33 | $64.80 | $65.26 | +0.35% | 1,525,593 |
| Dec 22, 2025 | $64.48 | $65.15 | $64.30 | $65.03 | +0.62% | 2,132,273 |
| Dec 19, 2025 | $65.42 | $65.70 | $64.53 | $64.63 | -1.61% | 3,877,919 |
| Dec 18, 2025 | $65.60 | $66.04 | $65.57 | $65.69 | +0.32% | 1,611,069 |
| Dec 17, 2025 | $65.12 | $65.67 | $64.87 | $65.48 | +0.34% | 2,198,399 |
| Dec 16, 2025 | $65.84 | $65.89 | $65.01 | $65.26 | -0.56% | 1,456,687 |
| Dec 15, 2025 | $65.60 | $65.79 | $65.14 | $65.63 | +0.46% | 1,744,246 |
| Dec 12, 2025 | $65.30 | $65.59 | $65.09 | $65.33 | +0.62% | 1,530,045 |
| Dec 11, 2025 | $65.01 | $65.66 | $64.80 | $64.93 | +0.19% | 1,388,909 |
| Dec 10, 2025 | $65.00 | $65.55 | $64.59 | $64.81 | -0.12% | 3,338,574 |
| Dec 9, 2025 | $64.97 | $65.45 | $64.72 | $64.89 | +0.17% | 1,296,533 |
| Dec 8, 2025 | $65.50 | $65.67 | $64.70 | $64.78 | -1.10% | 1,920,921 |
| Dec 5, 2025 | $65.72 | $65.89 | $65.25 | $65.50 | -0.32% | 1,306,677 |
| Dec 4, 2025 | $66.12 | $66.58 | $65.48 | $65.71 | -1.01% | 2,795,376 |
| Dec 3, 2025 | $66.59 | $66.69 | $65.85 | $66.38 | -0.23% | 2,336,866 |
| Dec 2, 2025 | $67.71 | $67.71 | $66.52 | $66.53 | -1.58% | 1,868,714 |
| Dec 1, 2025 | $69.22 | $69.42 | $67.53 | $67.60 | -2.69% | 2,177,849 |
| Nov 28, 2025 | $69.45 | $69.59 | $69.16 | $69.47 | +0.42% | 950,885 |
| Nov 26, 2025 | $68.68 | $69.31 | $68.60 | $69.18 | +1.02% | 1,578,736 |
| Nov 25, 2025 | $68.52 | $68.85 | $67.87 | $68.48 | +0.10% | 1,561,631 |
| Nov 24, 2025 | $68.27 | $68.55 | $67.64 | $68.41 | +0.21% | 2,004,979 |
| Nov 21, 2025 | $67.62 | $68.47 | $67.41 | $68.27 | +1.19% | 2,225,413 |
| Nov 20, 2025 | $67.54 | $67.97 | $67.33 | $67.47 | +0.37% | 2,624,900 |
| Nov 19, 2025 | $68.02 | $68.09 | $67.10 | $67.22 | -1.28% | 1,783,817 |
| Nov 18, 2025 | $68.43 | $68.79 | $67.84 | $68.09 | -0.01% | 1,999,293 |
| Nov 17, 2025 | $67.52 | $68.30 | $67.46 | $68.10 | +1.14% | 1,619,708 |
| Nov 14, 2025 | $67.51 | $67.74 | $67.10 | $67.33 | -0.13% | 1,451,575 |
| Nov 13, 2025 | $68.03 | $68.26 | $67.30 | $67.42 | -1.06% | 1,771,777 |
| Nov 12, 2025 | $67.96 | $68.45 | $67.77 | $68.14 | +0.18% | 1,895,799 |
| Nov 11, 2025 | $67.34 | $68.10 | $67.11 | $68.02 | +1.58% | 2,515,375 |
| Nov 10, 2025 | $67.19 | $67.45 | $66.64 | $66.96 | -0.56% | 1,879,094 |
| Nov 7, 2025 | $66.78 | $68.24 | $65.78 | $67.34 | +0.90% | 5,146,362 |
| Nov 6, 2025 | $66.76 | $67.47 | $66.70 | $66.74 | -0.16% | 2,143,528 |
| Nov 5, 2025 | $66.51 | $67.18 | $66.40 | $66.85 | +0.39% | 2,610,848 |
| Nov 4, 2025 | $66.77 | $66.79 | $66.20 | $66.59 | +0.18% | 3,326,281 |
| Nov 3, 2025 | $66.37 | $66.68 | $65.93 | $66.47 | -0.52% | 2,968,058 |
| Oct 31, 2025 | $67.35 | $67.35 | $66.66 | $66.82 | -1.63% | 2,113,764 |
| Oct 30, 2025 | $67.82 | $68.49 | $67.76 | $67.93 | +0.21% | 2,191,603 |
| Oct 29, 2025 | $67.91 | $68.24 | $67.53 | $67.79 | -0.28% | 2,768,800 |
| Oct 28, 2025 | $68.71 | $68.84 | $67.74 | $67.98 | -1.28% | 2,342,493 |
| Oct 27, 2025 | $68.92 | $69.29 | $68.04 | $68.86 | -0.16% | 1,673,539 |
| Oct 24, 2025 | $69.34 | $69.75 | $68.91 | $68.97 | +0.54% | 3,364,446 |
| Oct 23, 2025 | $68.88 | $69.03 | $68.03 | $68.60 | +0.06% | 3,381,744 |
| Oct 22, 2025 | $68.54 | $68.77 | $68.10 | $68.56 | +0.50% | 2,016,997 |
| Oct 21, 2025 | $68.59 | $68.95 | $67.79 | $68.22 | -0.54% | 1,766,420 |
| Oct 20, 2025 | $68.45 | $68.67 | $68.06 | $68.59 | – | 1,563,263 |
Seasonality
LNT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | -0.2% | 3.4% | 1.0% | 1.1% | -0.7% | 4.5% | 1.0% | -2.9% | 3.0% | 2.5% | -1.4% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.2% | 9.8% | -0.8% | 3.1% | -2.5% | 6.5% | -6.5% | -4.0% | -6.9% | 14.1% | ||
| 2025 | 0.4% | 9.6% | -0.3% | -4.4% | 1.9% | -2.8% | 8.4% | 0.1% | 3.6% | -0.1% | 4.0% | -6.4% |
| 2024 | -4.2% | -1.9% | 5.5% | -0.2% | 3.4% | -1.1% | 10.3% | 4.7% | 4.2% | -0.3% | 5.3% | -6.4% |
| 2023 | -1.3% | -5.1% | 4.2% | 4.1% | -6.7% | 2.0% | 3.3% | -6.6% | -3.4% | 1.6% | 3.6% | 1.4% |
| 2022 | -1.9% | -2.4% | 7.0% | -5.2% | 8.5% | -8.2% | 4.7% | 0.2% | -13.2% | -0.7% | 7.9% | -1.9% |
| 2021 | -4.8% | -5.1% | 17.3% | 4.5% | 1.7% | -2.4% | 5.7% | 3.9% | -7.9% | 1.8% | -3.1% | 12.2% |
| 2020 | 9.2% | -12.2% | -7.3% | 1.3% | 1.7% | -3.1% | 13.4% | 0.6% | -4.6% | 7.8% | -4.8% | -2.0% |
| 2019 | 6.1% | 3.1% | 2.7% | 1.0% | 0.5% | 3.4% | 1.7% | 5.9% | 2.8% | -0.4% | -0.6% | 3.2% |
| 2018 | -5.9% | -2.8% | 5.7% | 5.9% | -3.6% | 2.2% | 2.3% | -0.3% | -0.6% | 1.7% | 5.6% | -6.9% |
| 2017 | 0.2% | 4.9% | 0.3% | 0.1% | 5.5% | -3.1% | 1.7% | 5.5% | -2.7% | 4.8% | 4.3% | -5.5% |