Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
27.23
+1.80 (7.08%)
Jan 21, 2026, 4:00 PM EST - Market closed
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.63 | 27.30 | 25.52 | 27.23 | 27.23 | 7.08% | 470,333 |
| Jan 20, 2026 | 25.78 | 26.42 | 25.40 | 25.43 | 25.43 | -2.49% | 389,362 |
| Jan 16, 2026 | 26.69 | 26.95 | 26.00 | 26.08 | 26.08 | -2.36% | 293,293 |
| Jan 15, 2026 | 25.24 | 26.75 | 25.22 | 26.71 | 26.71 | 6.25% | 593,525 |
| Jan 14, 2026 | 25.16 | 25.20 | 24.37 | 25.14 | 25.14 | -0.08% | 276,277 |
| Jan 13, 2026 | 25.00 | 25.60 | 24.86 | 25.16 | 25.16 | 0.80% | 272,030 |
| Jan 12, 2026 | 24.70 | 25.48 | 24.44 | 24.96 | 24.96 | 0.20% | 219,707 |
| Jan 9, 2026 | 24.70 | 25.36 | 24.38 | 24.91 | 24.91 | 0.85% | 251,671 |
| Jan 8, 2026 | 24.89 | 25.20 | 24.65 | 24.70 | 24.70 | -1.04% | 185,660 |
| Jan 7, 2026 | 24.97 | 25.65 | 24.71 | 24.96 | 24.96 | 0.36% | 162,428 |
| Jan 6, 2026 | 24.40 | 24.90 | 24.23 | 24.87 | 24.87 | 1.30% | 184,058 |
| Jan 5, 2026 | 23.11 | 25.08 | 22.67 | 24.55 | 24.55 | 5.32% | 424,501 |
| Jan 2, 2026 | 24.17 | 24.69 | 23.19 | 23.31 | 23.31 | -3.48% | 230,326 |
| Dec 31, 2025 | 24.61 | 24.73 | 24.06 | 24.15 | 24.15 | -1.87% | 295,789 |
| Dec 30, 2025 | 24.78 | 25.05 | 24.49 | 24.61 | 24.61 | -0.97% | 122,216 |
| Dec 29, 2025 | 24.74 | 24.89 | 24.49 | 24.85 | 24.85 | 0.08% | 132,505 |
| Dec 26, 2025 | 24.72 | 25.01 | 24.53 | 24.83 | 24.83 | 0.20% | 106,043 |
| Dec 24, 2025 | 24.57 | 25.07 | 24.46 | 24.78 | 24.78 | 1.68% | 102,570 |
| Dec 23, 2025 | 24.21 | 24.50 | 24.20 | 24.37 | 24.37 | 0.41% | 235,813 |
| Dec 22, 2025 | 23.77 | 24.74 | 23.77 | 24.27 | 24.27 | 1.80% | 201,052 |
| Dec 19, 2025 | 23.76 | 24.05 | 23.61 | 23.84 | 23.84 | -0.46% | 263,462 |
| Dec 18, 2025 | 23.53 | 24.13 | 23.00 | 23.95 | 23.95 | 2.66% | 256,591 |
| Dec 17, 2025 | 23.21 | 23.76 | 23.04 | 23.33 | 23.33 | 0.52% | 195,748 |
| Dec 16, 2025 | 22.78 | 23.46 | 22.52 | 23.21 | 23.21 | 1.62% | 217,873 |
| Dec 15, 2025 | 22.22 | 23.20 | 22.22 | 22.84 | 22.84 | 3.72% | 226,516 |
| Dec 12, 2025 | 22.29 | 22.58 | 21.94 | 22.02 | 22.02 | -0.59% | 180,431 |
| Dec 11, 2025 | 22.47 | 22.60 | 22.09 | 22.15 | 22.15 | -0.94% | 240,341 |
| Dec 10, 2025 | 21.87 | 22.73 | 21.73 | 22.36 | 22.36 | 2.38% | 162,543 |
| Dec 9, 2025 | 21.78 | 22.08 | 21.35 | 21.84 | 21.84 | 0.32% | 211,931 |
| Dec 8, 2025 | 22.20 | 22.39 | 21.52 | 21.77 | 21.77 | -2.29% | 308,757 |
| Dec 5, 2025 | 22.69 | 22.69 | 21.83 | 22.28 | 22.28 | -1.81% | 186,704 |
| Dec 4, 2025 | 22.20 | 22.71 | 21.98 | 22.69 | 22.69 | 2.76% | 172,840 |
| Dec 3, 2025 | 21.75 | 22.29 | 21.60 | 22.08 | 22.08 | 1.70% | 181,169 |
| Dec 2, 2025 | 21.22 | 21.83 | 21.03 | 21.71 | 21.71 | 2.89% | 189,562 |
| Dec 1, 2025 | 20.82 | 21.43 | 20.60 | 21.10 | 21.10 | 2.53% | 128,914 |
| Nov 28, 2025 | 20.75 | 20.75 | 20.25 | 20.58 | 20.58 | 0.34% | 80,562 |
| Nov 26, 2025 | 20.44 | 20.89 | 20.39 | 20.51 | 20.51 | 0.05% | 147,318 |
| Nov 25, 2025 | 19.98 | 20.75 | 19.24 | 20.50 | 20.50 | 2.96% | 230,014 |
| Nov 24, 2025 | 20.39 | 20.52 | 19.76 | 19.91 | 19.91 | -2.40% | 304,061 |
| Nov 21, 2025 | 19.79 | 20.58 | 19.39 | 20.40 | 20.40 | 2.93% | 324,692 |
| Nov 20, 2025 | 21.71 | 22.04 | 19.80 | 19.82 | 19.82 | -7.90% | 343,018 |
| Nov 19, 2025 | 20.77 | 21.66 | 20.65 | 21.52 | 21.52 | 3.61% | 266,555 |
| Nov 18, 2025 | 20.06 | 20.90 | 19.88 | 20.77 | 20.77 | 3.08% | 199,816 |
| Nov 17, 2025 | 20.80 | 21.18 | 20.15 | 20.15 | 20.15 | -3.40% | 373,883 |
| Nov 14, 2025 | 20.68 | 21.17 | 20.36 | 20.86 | 20.86 | 0.24% | 206,337 |
| Nov 13, 2025 | 21.16 | 21.35 | 20.60 | 20.81 | 20.81 | -1.65% | 190,192 |
| Nov 12, 2025 | 20.68 | 21.22 | 20.64 | 21.16 | 21.16 | 1.78% | 328,731 |
| Nov 11, 2025 | 20.16 | 21.31 | 20.16 | 20.79 | 20.79 | 3.54% | 440,347 |
| Nov 10, 2025 | 19.47 | 21.35 | 18.89 | 20.08 | 20.08 | 12.81% | 557,747 |
| Nov 7, 2025 | 17.80 | 18.09 | 17.60 | 17.80 | 17.80 | -0.06% | 409,730 |