Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
23.04
+0.17 (0.74%)
Aug 1, 2025, 4:00 PM - Market closed
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.74 | 23.09 | 22.45 | 23.04 | 23.04 | 0.74% | 260,557 |
| Jul 31, 2025 | 22.64 | 22.92 | 22.26 | 22.87 | 22.87 | 1.19% | 182,236 |
| Jul 30, 2025 | 22.48 | 22.96 | 22.30 | 22.60 | 22.60 | 0.40% | 167,378 |
| Jul 29, 2025 | 22.65 | 22.77 | 22.40 | 22.51 | 22.51 | 0.18% | 144,911 |
| Jul 28, 2025 | 22.90 | 22.98 | 22.23 | 22.47 | 22.47 | -1.71% | 151,547 |
| Jul 25, 2025 | 23.13 | 23.18 | 22.51 | 22.86 | 22.86 | 0.40% | 151,863 |
| Jul 24, 2025 | 22.33 | 23.09 | 22.24 | 22.77 | 22.77 | 1.47% | 163,784 |
| Jul 23, 2025 | 22.35 | 22.44 | 21.81 | 22.44 | 22.44 | 0.94% | 138,154 |
| Jul 22, 2025 | 22.81 | 22.81 | 22.18 | 22.23 | 22.23 | -2.54% | 168,204 |
| Jul 21, 2025 | 22.94 | 23.06 | 22.38 | 22.81 | 22.81 | -0.57% | 167,306 |
| Jul 18, 2025 | 23.13 | 23.32 | 22.45 | 22.94 | 22.94 | -0.17% | 122,401 |
| Jul 17, 2025 | 22.67 | 23.19 | 22.55 | 22.98 | 22.98 | 1.64% | 158,606 |
| Jul 16, 2025 | 22.89 | 23.13 | 22.42 | 22.61 | 22.61 | -0.83% | 187,786 |
| Jul 15, 2025 | 22.84 | 22.94 | 22.20 | 22.80 | 22.80 | 0.04% | 161,992 |
| Jul 14, 2025 | 22.62 | 23.04 | 22.45 | 22.79 | 22.79 | 0.62% | 213,025 |
| Jul 11, 2025 | 22.63 | 22.77 | 22.02 | 22.65 | 22.65 | 0.18% | 183,867 |
| Jul 10, 2025 | 23.04 | 23.32 | 22.60 | 22.61 | 22.61 | -2.08% | 246,741 |
| Jul 9, 2025 | 22.71 | 23.11 | 22.34 | 23.09 | 23.09 | 2.39% | 183,581 |
| Jul 8, 2025 | 22.83 | 22.83 | 22.05 | 22.55 | 22.55 | -0.35% | 236,185 |
| Jul 7, 2025 | 22.75 | 23.11 | 22.26 | 22.63 | 22.63 | -1.52% | 215,036 |
| Jul 3, 2025 | 22.83 | 23.29 | 22.36 | 22.98 | 22.98 | 1.46% | 234,944 |
| Jul 2, 2025 | 23.22 | 23.22 | 21.05 | 22.65 | 22.65 | -2.54% | 707,311 |
| Jul 1, 2025 | 23.00 | 23.66 | 22.78 | 23.24 | 23.24 | 0.82% | 370,090 |
| Jun 30, 2025 | 23.93 | 24.08 | 22.97 | 23.05 | 23.05 | -3.15% | 287,272 |
| Jun 27, 2025 | 22.98 | 23.98 | 22.32 | 23.80 | 23.80 | 3.48% | 1,728,342 |
| Jun 26, 2025 | 22.94 | 23.22 | 22.70 | 23.00 | 23.00 | 0.79% | 166,946 |
| Jun 25, 2025 | 23.14 | 23.14 | 22.53 | 22.82 | 22.82 | -1.00% | 278,567 |
| Jun 24, 2025 | 23.38 | 23.39 | 22.76 | 23.05 | 23.05 | -0.17% | 182,776 |
| Jun 23, 2025 | 22.40 | 23.09 | 22.08 | 23.09 | 23.09 | 2.71% | 176,721 |
| Jun 20, 2025 | 22.72 | 22.80 | 22.32 | 22.48 | 22.48 | -0.22% | 221,633 |
| Jun 18, 2025 | 22.51 | 22.90 | 22.43 | 22.53 | 22.53 | -0.13% | 119,422 |
| Jun 17, 2025 | 22.62 | 22.62 | 22.16 | 22.56 | 22.56 | -1.10% | 152,082 |
| Jun 16, 2025 | 22.70 | 23.12 | 22.60 | 22.81 | 22.81 | 1.56% | 184,123 |
| Jun 13, 2025 | 21.91 | 22.53 | 21.87 | 22.46 | 22.46 | 0.31% | 155,065 |
| Jun 12, 2025 | 21.34 | 22.41 | 21.30 | 22.39 | 22.39 | 3.51% | 231,896 |
| Jun 11, 2025 | 21.26 | 21.75 | 20.73 | 21.63 | 21.63 | 2.22% | 281,182 |
| Jun 10, 2025 | 22.17 | 22.17 | 20.96 | 21.16 | 21.16 | -3.86% | 313,814 |
| Jun 9, 2025 | 23.22 | 23.40 | 21.17 | 22.01 | 22.01 | -4.51% | 275,153 |
| Jun 6, 2025 | 22.99 | 23.05 | 22.65 | 23.05 | 23.05 | 2.13% | 218,561 |
| Jun 5, 2025 | 22.87 | 23.19 | 22.46 | 22.57 | 22.57 | -1.23% | 198,119 |
| Jun 4, 2025 | 23.30 | 23.31 | 22.75 | 22.85 | 22.85 | -1.55% | 165,204 |
| Jun 3, 2025 | 23.10 | 23.47 | 22.54 | 23.21 | 23.21 | 0.56% | 279,071 |
| Jun 2, 2025 | 23.58 | 23.96 | 22.89 | 23.08 | 23.08 | -3.03% | 358,877 |
| May 30, 2025 | 22.98 | 24.20 | 22.73 | 23.80 | 23.80 | 2.32% | 562,672 |
| May 29, 2025 | 23.75 | 23.75 | 23.12 | 23.26 | 23.26 | -1.94% | 401,676 |
| May 28, 2025 | 22.96 | 23.83 | 22.50 | 23.72 | 23.72 | 3.00% | 510,668 |
| May 27, 2025 | 22.60 | 23.10 | 22.21 | 23.03 | 23.03 | 4.59% | 515,544 |
| May 23, 2025 | 21.40 | 22.11 | 21.37 | 22.02 | 22.02 | 2.80% | 254,289 |
| May 22, 2025 | 21.33 | 21.92 | 21.33 | 21.42 | 21.42 | -0.09% | 256,342 |
| May 21, 2025 | 21.24 | 21.80 | 21.03 | 21.44 | 21.44 | 0.23% | 226,825 |