Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
15.78
+0.07 (0.45%)
Mar 31, 2025, 2:25 PM EDT - Market open
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.50 | 15.56 | 15.26 | 15.38 | - | -2.13% | 82,792 |
| Mar 28, 2025 | 16.33 | 16.36 | 15.50 | 15.71 | 15.71 | -1.81% | 208,917 |
| Mar 27, 2025 | 15.62 | 16.04 | 15.58 | 16.00 | 16.00 | 2.50% | 135,246 |
| Mar 26, 2025 | 15.70 | 15.70 | 15.35 | 15.61 | 15.61 | -0.57% | 125,422 |
| Mar 25, 2025 | 15.77 | 15.91 | 15.21 | 15.70 | 15.70 | -0.51% | 186,878 |
| Mar 24, 2025 | 15.18 | 15.81 | 15.17 | 15.78 | 15.78 | 5.31% | 123,616 |
| Mar 21, 2025 | 15.60 | 15.65 | 14.96 | 14.99 | 14.99 | -5.58% | 258,618 |
| Mar 20, 2025 | 15.47 | 15.91 | 15.42 | 15.87 | 15.87 | 2.06% | 205,844 |
| Mar 19, 2025 | 14.98 | 15.60 | 14.98 | 15.55 | 15.55 | 3.87% | 119,942 |
| Mar 18, 2025 | 15.02 | 15.45 | 14.81 | 14.97 | 14.97 | -1.45% | 119,004 |
| Mar 17, 2025 | 14.87 | 15.22 | 14.79 | 15.19 | 15.19 | 2.15% | 122,795 |
| Mar 14, 2025 | 14.66 | 14.96 | 14.44 | 14.87 | 14.87 | 2.98% | 171,461 |
| Mar 13, 2025 | 15.12 | 15.46 | 14.10 | 14.44 | 14.44 | -5.12% | 210,855 |
| Mar 12, 2025 | 15.60 | 15.73 | 15.19 | 15.22 | 15.22 | -1.74% | 146,130 |
| Mar 11, 2025 | 15.57 | 15.70 | 15.34 | 15.49 | 15.49 | 0.52% | 291,026 |
| Mar 10, 2025 | 15.58 | 15.64 | 14.91 | 15.41 | 15.41 | -2.47% | 279,052 |
| Mar 7, 2025 | 16.23 | 16.52 | 15.49 | 15.80 | 15.80 | -1.92% | 162,559 |
| Mar 6, 2025 | 17.10 | 17.11 | 16.07 | 16.11 | 16.11 | -7.68% | 173,479 |
| Mar 5, 2025 | 17.60 | 18.25 | 17.41 | 17.45 | 17.45 | -1.52% | 179,460 |
| Mar 4, 2025 | 17.84 | 17.95 | 17.19 | 17.72 | 17.72 | -2.58% | 275,438 |
| Mar 3, 2025 | 18.37 | 18.72 | 18.14 | 18.19 | 18.19 | -0.87% | 342,160 |
| Feb 28, 2025 | 17.78 | 18.37 | 17.75 | 18.35 | 18.35 | 2.00% | 480,657 |
| Feb 27, 2025 | 18.20 | 18.55 | 17.88 | 17.99 | 17.99 | -1.64% | 296,621 |
| Feb 26, 2025 | 17.65 | 18.37 | 17.65 | 18.29 | 18.29 | 3.57% | 258,843 |
| Feb 25, 2025 | 18.84 | 19.17 | 17.50 | 17.66 | 17.66 | -4.80% | 377,644 |
| Feb 24, 2025 | 18.49 | 19.79 | 16.28 | 18.55 | 18.55 | 15.29% | 832,741 |
| Feb 21, 2025 | 17.77 | 17.92 | 15.82 | 16.09 | 16.09 | -8.74% | 229,612 |
| Feb 20, 2025 | 17.86 | 18.14 | 17.42 | 17.63 | 17.63 | -1.95% | 141,701 |
| Feb 19, 2025 | 17.79 | 18.09 | 17.56 | 17.98 | 17.98 | 0.56% | 104,998 |
| Feb 18, 2025 | 18.19 | 18.19 | 17.45 | 17.88 | 17.88 | 1.71% | 89,344 |
| Feb 14, 2025 | 17.61 | 17.73 | 17.51 | 17.58 | 17.58 | 0.46% | 54,698 |
| Feb 13, 2025 | 17.34 | 17.70 | 17.03 | 17.50 | 17.50 | 1.92% | 82,785 |
| Feb 12, 2025 | 17.31 | 17.39 | 17.17 | 17.17 | 17.17 | -1.83% | 65,816 |
| Feb 11, 2025 | 17.23 | 17.59 | 17.23 | 17.49 | 17.49 | 0.29% | 72,014 |
| Feb 10, 2025 | 17.62 | 17.62 | 17.14 | 17.44 | 17.44 | -0.23% | 127,638 |
| Feb 7, 2025 | 17.86 | 17.86 | 17.45 | 17.48 | 17.48 | -1.85% | 87,954 |
| Feb 6, 2025 | 17.43 | 17.95 | 17.29 | 17.81 | 17.81 | 3.37% | 144,407 |
| Feb 5, 2025 | 17.16 | 17.36 | 16.92 | 17.23 | 17.23 | 0.64% | 251,167 |
| Feb 4, 2025 | 16.12 | 17.16 | 16.12 | 17.12 | 17.12 | 6.07% | 294,041 |
| Feb 3, 2025 | 15.95 | 16.33 | 15.83 | 16.14 | 16.14 | -1.10% | 112,231 |
| Jan 31, 2025 | 16.29 | 16.44 | 16.01 | 16.32 | 16.32 | 0.68% | 176,679 |
| Jan 30, 2025 | 16.11 | 16.34 | 16.05 | 16.21 | 16.21 | 1.76% | 129,369 |
| Jan 29, 2025 | 15.81 | 16.03 | 15.72 | 15.93 | 15.93 | 0.31% | 93,184 |
| Jan 28, 2025 | 15.56 | 16.01 | 15.50 | 15.88 | 15.88 | 1.47% | 116,799 |
| Jan 27, 2025 | 15.73 | 16.19 | 15.60 | 15.65 | 15.65 | -2.37% | 85,049 |
| Jan 24, 2025 | 15.96 | 16.06 | 15.78 | 16.03 | 16.03 | -0.12% | 61,620 |
| Jan 23, 2025 | 15.83 | 16.11 | 15.74 | 16.05 | 16.05 | 1.26% | 104,230 |
| Jan 22, 2025 | 16.12 | 16.29 | 15.80 | 15.85 | 15.85 | -2.16% | 105,871 |
| Jan 21, 2025 | 15.92 | 16.23 | 15.82 | 16.20 | 16.20 | 2.02% | 63,601 |
| Jan 17, 2025 | 15.57 | 16.01 | 15.57 | 15.88 | 15.88 | 2.92% | 203,222 |