Skip to main content
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
15.45
-0.01 (-0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.2115.9415.2115.4515.45-0.06%319,549
Dec 19, 202415.2615.8315.0715.4615.462.11%297,693
Dec 18, 202416.2016.3614.9515.1415.14-5.61%122,210
Dec 17, 202416.3116.4516.0216.0416.04-2.14%84,928
Dec 16, 202416.0016.4215.9116.3916.392.37%83,705
Dec 13, 202416.1416.2415.9616.0116.01-1.42%41,894
Dec 12, 202416.2716.4416.1916.2416.24-0.67%49,768
Dec 11, 202416.9516.9516.3216.3516.35-2.33%82,717
Dec 10, 202416.0316.8815.9516.7416.744.04%105,298
Dec 9, 202416.3417.0116.0316.0916.09-1.11%171,488
Dec 6, 202416.2316.3215.9916.2716.271.06%166,734
Dec 5, 202416.0416.2215.9316.1016.10-0.31%77,514
Dec 4, 202416.2516.3516.0616.1516.15-0.31%183,802
Dec 3, 202416.4916.5116.0016.2016.20-1.70%80,056
Dec 2, 202416.4316.5516.3016.4816.480.30%78,096
Nov 29, 202416.6316.6316.3916.4316.43-0.36%66,796
Nov 27, 202416.6916.7416.4816.4916.490.18%192,554
Nov 26, 202416.3216.5116.0516.4616.460.67%111,575
Nov 25, 202416.2916.6016.1816.3516.351.24%176,433
Nov 22, 202415.7416.2115.7416.1516.153.53%119,893
Nov 21, 202415.4915.7815.2515.6015.601.43%275,087
Nov 20, 202415.0515.5815.0015.3815.381.45%74,042
Nov 19, 202415.0715.2014.8215.1615.16-0.92%117,821
Nov 18, 202415.1015.4515.1015.3015.300.72%71,808
Nov 15, 202415.4515.4715.1215.1915.19-1.49%90,241
Nov 14, 202416.3016.3015.2215.4215.42-5.11%140,428
Nov 13, 202416.8616.9416.2316.2516.25-3.85%113,435
Nov 12, 202416.7617.1416.4816.9016.900.72%141,281
Nov 11, 202418.0018.7415.2716.7816.783.58%301,473
Nov 8, 202415.0116.2414.9216.2016.208.65%326,814
Nov 7, 202414.9115.2114.7314.9114.91-1.19%148,401
Nov 6, 202414.7415.8514.6615.0915.099.11%229,231
Nov 5, 202413.3613.9013.3613.8313.833.36%98,031
Nov 4, 202413.4713.7413.3513.3813.38-1.25%86,937
Nov 1, 202413.3613.5613.2913.5513.552.03%89,560
Oct 31, 202413.3813.4613.1713.2813.28-0.75%59,628
Oct 30, 202413.1013.6113.1013.3813.381.83%63,281
Oct 29, 202412.7413.1412.6313.1413.142.58%65,372
Oct 28, 202412.5712.8712.5712.8112.813.14%37,340
Oct 25, 202412.7112.8812.4112.4212.42-1.27%29,205
Oct 24, 202412.5612.8912.3512.5812.580.80%111,744
Oct 23, 202412.2212.5412.2212.4812.481.38%46,080
Oct 22, 202412.3512.3812.1612.3112.31-0.49%69,177
Oct 21, 202412.9012.9012.3612.3712.37-4.11%32,456
Oct 18, 202412.9512.9712.8212.9012.90-41,317
Oct 17, 202413.1013.1012.6812.9012.90-1.07%37,901
Oct 16, 202412.5813.0612.5813.0413.044.40%81,066
Oct 15, 202412.4312.7112.0812.4912.490.08%61,148
Oct 14, 202412.1012.8112.0112.4812.483.65%79,694
Oct 11, 202411.8412.0611.8412.0412.041.78%33,847
Oct 10, 202411.9011.9311.7511.8311.83-0.92%43,250
Oct 9, 202411.9812.0411.8411.9411.94-0.33%39,304
Oct 8, 202411.7712.2611.7511.9811.981.35%79,165
Oct 7, 202411.6711.9411.6311.8211.821.63%63,599
Oct 4, 202411.5811.6511.5011.6311.630.87%91,104
Oct 3, 202411.6311.6611.5111.5311.53-0.86%205,229
Oct 2, 202411.5711.8011.4311.6311.630.09%81,121
Oct 1, 202411.9311.9811.6011.6211.62-2.68%92,805
Sep 30, 202411.9112.1011.8711.9411.94-0.33%66,265
Sep 27, 202411.9912.1211.8811.9811.980.42%115,906
Sep 26, 202412.2312.2311.9111.9311.93-0.42%135,761
Sep 25, 202412.1112.1111.8411.9811.98-0.99%121,160
Sep 24, 202412.3712.3712.0112.1012.10-1.63%77,645
Sep 23, 202412.5012.5712.2712.3012.30-1.36%98,175
Sep 20, 202412.4112.7812.3112.4712.47-0.87%260,414
Sep 19, 202412.8512.8512.4012.5812.580.48%151,441
Sep 18, 202412.6012.8112.4712.5212.52-0.56%55,726
Sep 17, 202412.8112.8912.5712.5912.59-0.79%58,303
Sep 16, 202412.4912.7412.4912.6912.692.26%68,198
Sep 13, 202412.2212.4412.1512.4112.412.73%43,457
Sep 12, 202411.9912.1411.9212.0812.081.60%49,447
Sep 11, 202411.7211.9311.5311.8911.891.19%58,843
Sep 10, 202411.7111.7811.6011.7511.750.34%41,681
Sep 9, 202411.3811.8411.3811.7111.712.63%58,138
Sep 6, 202411.9012.1211.3811.4111.41-4.04%86,054
Sep 5, 202412.0212.1211.7011.8911.89-0.59%62,354
Sep 4, 202411.7912.1311.7311.9611.961.53%46,708
Sep 3, 202412.2512.2811.6911.7811.78-5.38%87,777
Aug 30, 202412.4712.6912.2912.4512.45-0.16%37,658
Aug 29, 202412.5112.6212.4312.4712.470.56%53,386
Aug 28, 202412.3212.5012.1212.4012.400.73%84,637
Aug 27, 202412.3512.4912.0812.3112.31-0.97%81,353
Aug 26, 202412.7912.7912.4012.4312.43-1.58%63,272
Aug 23, 202412.2912.6812.2912.6312.633.44%88,141
Aug 22, 202411.9812.3411.9812.2112.212.43%84,770
Aug 21, 202411.8611.9911.8311.9211.921.79%50,886
Aug 20, 202411.7311.7411.2911.7111.71-0.93%133,767
Aug 19, 202411.9712.0811.7611.8211.82-1.25%82,477
Aug 16, 202411.9612.2111.9011.9711.970.34%110,444
Aug 15, 202412.0912.1211.9011.9311.93-0.08%105,031
Aug 14, 202411.9012.0911.7311.9411.940.59%84,982
Aug 13, 202411.8212.0011.4611.8711.870.59%123,677
Aug 12, 202412.1012.1411.7111.8011.80-1.50%137,381
Aug 9, 202412.1712.2411.8411.9811.98-1.64%102,094
Aug 8, 202411.6412.2511.2212.1812.184.55%181,982
Aug 7, 202412.4412.7411.6211.6511.65-3.88%161,586
Aug 6, 202411.8112.3511.7012.1212.122.36%119,358
Aug 5, 202412.0212.1611.7711.8411.84-6.85%154,737
Aug 2, 202412.7013.0112.6312.7112.71-4.29%141,790
Aug 1, 202414.0814.1313.2613.2813.28-5.88%171,425