Skip to main content
logo
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
22.28
+0.64 (2.96%)
At close: Oct 20, 2025, 4:00 PM EDT
21.84
-0.44 (-1.97%)
After-hours: Oct 20, 2025, 7:23 PM EDT

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202521.6822.3021.5522.2822.282.96%191,591
Oct 17, 202521.3621.9021.3621.6421.640.56%195,394
Oct 16, 202521.9622.1921.4921.5221.52-2.09%127,572
Oct 15, 202521.9922.4721.8021.9821.980.78%257,061
Oct 14, 202520.9521.8920.9521.8121.813.12%215,165
Oct 13, 202521.5321.6420.8121.1521.15-0.66%251,882
Oct 10, 202521.4921.7621.1521.2921.29-1.02%196,000
Oct 9, 202521.7621.8221.4921.5121.51-1.78%159,561
Oct 8, 202521.8222.0621.6821.9021.900.97%201,954
Oct 7, 202522.6422.6421.4321.6921.69-4.66%326,720
Oct 6, 202522.7823.1622.5422.7522.750.22%223,654
Oct 3, 202523.0223.0922.7022.7022.70-0.96%211,974
Oct 2, 202522.9523.0322.3622.9222.92-0.69%183,933
Oct 1, 202523.4623.4622.6023.0823.08-1.79%264,293
Sep 30, 202523.1023.5422.9823.5023.501.12%435,044
Sep 29, 202523.0023.6722.9923.2423.241.40%243,730
Sep 26, 202522.5323.2822.4022.9222.922.05%266,407
Sep 25, 202522.1622.6722.0622.4622.461.13%313,386
Sep 24, 202521.6322.3021.6322.2122.212.49%326,923
Sep 23, 202521.7021.8421.4421.6721.67-0.69%295,952
Sep 22, 202520.9521.9220.8421.8221.824.00%216,406
Sep 19, 202521.6721.9620.9020.9820.98-2.24%865,390
Sep 18, 202521.3621.8021.2721.4621.461.08%462,895
Sep 17, 202521.1321.8021.0521.2321.231.29%373,143
Sep 16, 202520.7721.1820.3520.9620.961.30%319,526
Sep 15, 202519.6720.8519.6220.6920.695.24%894,112
Sep 12, 202519.9720.0419.6619.6619.66-1.26%205,327
Sep 11, 202519.0119.9618.9219.9119.914.79%342,396
Sep 10, 202519.3819.5618.8919.0019.00-2.11%301,433
Sep 9, 202519.5719.6619.2819.4119.41-0.87%267,285
Sep 8, 202519.4719.8919.4219.5819.581.03%294,723
Sep 5, 202519.6219.7118.8019.3819.38-0.46%239,659
Sep 4, 202519.6219.9119.3419.4719.47-0.61%305,072
Sep 3, 202518.8419.7918.8419.5919.592.94%337,521
Sep 2, 202518.6519.1118.6519.0319.031.17%271,232
Aug 29, 202519.1119.1618.6918.8118.81-1.57%371,421
Aug 28, 202519.6919.9918.9519.1119.11-2.70%520,851
Aug 27, 202519.8120.0219.3319.6419.64-0.66%408,851
Aug 26, 202519.6819.9519.5619.7719.770.61%262,689
Aug 25, 202520.0620.5419.6519.6519.65-2.38%216,048
Aug 22, 202519.9620.4319.6420.1320.130.80%299,827
Aug 21, 202519.3220.1319.2619.9719.972.41%311,957
Aug 20, 202519.3419.7618.9819.5019.500.83%325,357
Aug 19, 202519.2019.3618.7619.3419.341.15%654,926
Aug 18, 202518.9919.4218.6419.1219.120.53%586,661
Aug 15, 202519.2219.3718.7619.0219.02-0.83%852,330
Aug 14, 202519.4819.7319.0519.1819.18-2.74%493,920
Aug 13, 202520.4120.6219.4619.7219.72-2.33%589,459
Aug 12, 202520.5920.6018.7120.1920.190.10%972,462
Aug 11, 202525.5025.7619.7120.1720.17-15.07%1,623,223