Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
23.24
+0.32 (1.40%)
At close: Sep 29, 2025, 4:00 PM EDT
23.24
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:15 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.00 | 23.67 | 22.99 | 23.24 | - | 1.40% | 240,283 |
| Sep 26, 2025 | 22.53 | 23.28 | 22.40 | 22.92 | 22.92 | 2.05% | 266,407 |
| Sep 25, 2025 | 22.16 | 22.67 | 22.06 | 22.46 | 22.46 | 1.13% | 313,386 |
| Sep 24, 2025 | 21.63 | 22.30 | 21.63 | 22.21 | 22.21 | 2.49% | 326,923 |
| Sep 23, 2025 | 21.70 | 21.84 | 21.44 | 21.67 | 21.67 | -0.69% | 295,952 |
| Sep 22, 2025 | 20.95 | 21.92 | 20.84 | 21.82 | 21.82 | 4.00% | 216,406 |
| Sep 19, 2025 | 21.67 | 21.96 | 20.90 | 20.98 | 20.98 | -2.24% | 865,390 |
| Sep 18, 2025 | 21.36 | 21.80 | 21.27 | 21.46 | 21.46 | 1.08% | 462,895 |
| Sep 17, 2025 | 21.13 | 21.80 | 21.05 | 21.23 | 21.23 | 1.29% | 373,143 |
| Sep 16, 2025 | 20.77 | 21.18 | 20.35 | 20.96 | 20.96 | 1.30% | 319,526 |
| Sep 15, 2025 | 19.67 | 20.85 | 19.62 | 20.69 | 20.69 | 5.24% | 894,112 |
| Sep 12, 2025 | 19.97 | 20.04 | 19.66 | 19.66 | 19.66 | -1.26% | 205,327 |
| Sep 11, 2025 | 19.01 | 19.96 | 18.92 | 19.91 | 19.91 | 4.79% | 342,396 |
| Sep 10, 2025 | 19.38 | 19.56 | 18.89 | 19.00 | 19.00 | -2.11% | 301,433 |
| Sep 9, 2025 | 19.57 | 19.66 | 19.28 | 19.41 | 19.41 | -0.87% | 267,285 |
| Sep 8, 2025 | 19.47 | 19.89 | 19.42 | 19.58 | 19.58 | 1.03% | 294,723 |
| Sep 5, 2025 | 19.62 | 19.71 | 18.80 | 19.38 | 19.38 | -0.46% | 239,659 |
| Sep 4, 2025 | 19.62 | 19.91 | 19.34 | 19.47 | 19.47 | -0.61% | 305,072 |
| Sep 3, 2025 | 18.84 | 19.79 | 18.84 | 19.59 | 19.59 | 2.94% | 337,521 |
| Sep 2, 2025 | 18.65 | 19.11 | 18.65 | 19.03 | 19.03 | 1.17% | 271,232 |
| Aug 29, 2025 | 19.11 | 19.16 | 18.69 | 18.81 | 18.81 | -1.57% | 371,421 |
| Aug 28, 2025 | 19.69 | 19.99 | 18.95 | 19.11 | 19.11 | -2.70% | 520,851 |
| Aug 27, 2025 | 19.81 | 20.02 | 19.33 | 19.64 | 19.64 | -0.66% | 408,851 |
| Aug 26, 2025 | 19.68 | 19.95 | 19.56 | 19.77 | 19.77 | 0.61% | 262,689 |
| Aug 25, 2025 | 20.06 | 20.54 | 19.65 | 19.65 | 19.65 | -2.38% | 216,048 |
| Aug 22, 2025 | 19.96 | 20.43 | 19.64 | 20.13 | 20.13 | 0.80% | 299,827 |
| Aug 21, 2025 | 19.32 | 20.13 | 19.26 | 19.97 | 19.97 | 2.41% | 311,957 |
| Aug 20, 2025 | 19.34 | 19.76 | 18.98 | 19.50 | 19.50 | 0.83% | 325,357 |
| Aug 19, 2025 | 19.20 | 19.36 | 18.76 | 19.34 | 19.34 | 1.15% | 654,926 |
| Aug 18, 2025 | 18.99 | 19.42 | 18.64 | 19.12 | 19.12 | 0.53% | 586,661 |
| Aug 15, 2025 | 19.22 | 19.37 | 18.76 | 19.02 | 19.02 | -0.83% | 852,330 |
| Aug 14, 2025 | 19.48 | 19.73 | 19.05 | 19.18 | 19.18 | -2.74% | 493,920 |
| Aug 13, 2025 | 20.41 | 20.62 | 19.46 | 19.72 | 19.72 | -2.33% | 589,459 |
| Aug 12, 2025 | 20.59 | 20.60 | 18.71 | 20.19 | 20.19 | 0.10% | 972,462 |
| Aug 11, 2025 | 25.50 | 25.76 | 19.71 | 20.17 | 20.17 | -15.07% | 1,623,223 |
| Aug 8, 2025 | 23.59 | 23.83 | 22.77 | 23.75 | 23.75 | 0.89% | 532,331 |
| Aug 7, 2025 | 24.46 | 24.99 | 22.56 | 23.54 | 23.54 | -3.92% | 563,279 |
| Aug 6, 2025 | 22.60 | 24.57 | 22.41 | 24.50 | 24.50 | 8.22% | 459,732 |
| Aug 5, 2025 | 22.50 | 23.01 | 21.95 | 22.64 | 22.64 | 0.53% | 190,794 |
| Aug 4, 2025 | 23.06 | 23.79 | 22.22 | 22.52 | 22.52 | -2.26% | 399,569 |
| 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 |