Skip to main content
logo
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
36.72
-0.30 (-0.81%)
Mar 4, 2026, 1:06 PM EST - Market open

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202637.0037.4336.1637.56-1.46%102,857
Mar 3, 202635.8537.0935.2037.0237.020.52%600,612
Mar 2, 202635.8737.3135.3036.8336.831.63%547,811
Feb 27, 202634.6936.5134.5436.2436.244.98%1,042,749
Feb 26, 202634.6835.3534.4034.5234.52-0.45%758,578
Feb 25, 202635.4535.7434.1034.6834.68-2.19%919,860
Feb 24, 202632.9336.4232.9335.4535.457.29%1,121,969
Feb 23, 202631.0033.2329.8633.0433.0410.17%1,051,568
Feb 20, 202631.2531.4929.4329.9929.99-3.60%624,305
Feb 19, 202629.5631.1729.4231.1131.114.26%448,672
Feb 18, 202630.0631.4929.7329.8429.84-0.96%533,928
Feb 17, 202628.7430.2128.3230.1330.134.26%804,233
Feb 13, 202627.4030.2127.4028.9028.905.86%1,044,802
Feb 12, 202627.2427.6926.2227.3027.301.30%523,542
Feb 11, 202627.0127.6326.4826.9526.950.15%509,752
Feb 10, 202626.5827.2626.5826.9126.911.66%256,025
Feb 9, 202626.2826.6625.5826.4726.471.30%130,594
Feb 6, 202625.8226.7925.6726.1326.132.43%323,774
Feb 5, 202626.6026.7325.3125.5125.51-3.99%265,713
Feb 4, 202627.1027.4526.3026.5726.57-1.30%225,332
Feb 3, 202627.0427.2726.3326.9226.92-0.96%194,227
Feb 2, 202626.4927.7826.4827.1827.181.95%235,443
Jan 30, 202626.3427.0526.3426.6626.660.19%183,785
Jan 29, 202626.5026.7425.2726.6126.611.29%257,698
Jan 28, 202626.2726.6726.0026.2726.270.96%207,815
Jan 27, 202626.5926.7025.9926.0226.02-0.80%188,607
Jan 26, 202626.9827.1426.0126.2326.23-3.00%275,608
Jan 23, 202627.3927.5826.6727.0427.04-1.89%142,912
Jan 22, 202627.4028.2226.4627.5627.561.21%437,650
Jan 21, 202625.6327.3025.5227.2327.237.08%474,740
Jan 20, 202625.7826.4225.4025.4325.43-2.49%400,282
Jan 16, 202626.6926.9526.0026.0826.08-2.36%300,709
Jan 15, 202625.2426.7525.2226.7126.716.25%597,404
Jan 14, 202625.1625.2024.3725.1425.14-0.08%279,790
Jan 13, 202625.0025.6024.8625.1625.160.80%274,490
Jan 12, 202624.7025.4824.4424.9624.960.20%232,610
Jan 9, 202624.7025.3624.3824.9124.910.85%256,956
Jan 8, 202624.8925.2024.6524.7024.70-1.04%185,674
Jan 7, 202624.9725.6524.7124.9624.960.36%162,428
Jan 6, 202624.4024.9024.2324.8724.871.30%184,058
Jan 5, 202623.1125.0822.6724.5524.555.32%433,941
Jan 2, 202624.1724.6923.1923.3123.31-3.48%230,326
Dec 31, 202524.6124.7324.0624.1524.15-1.87%295,789
Dec 30, 202524.7825.0524.4924.6124.61-0.97%122,216
Dec 29, 202524.7424.8924.4924.8524.850.08%132,505
Dec 26, 202524.7225.0124.5324.8324.830.20%106,043
Dec 24, 202524.5725.0724.4624.7824.781.68%102,570
Dec 23, 202524.2124.5024.2024.3724.370.41%235,813
Dec 22, 202523.7724.7423.7724.2724.271.80%201,052
Dec 19, 202523.7624.0523.6123.8423.84-0.46%263,462