Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
17.18
+0.07 (0.41%)
Apr 24, 2025, 4:00 PM EDT - Market closed
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.19 | 17.36 | 17.02 | 17.13 | 17.13 | 0.12% | 192,472 |
| Apr 23, 2025 | 17.62 | 17.62 | 16.88 | 17.11 | 17.11 | 0.41% | 280,621 |
| Apr 22, 2025 | 16.70 | 17.07 | 16.47 | 17.04 | 17.04 | 3.46% | 120,995 |
| Apr 21, 2025 | 16.89 | 17.15 | 16.11 | 16.47 | 16.47 | -4.13% | 199,950 |
| Apr 17, 2025 | 17.23 | 17.56 | 16.62 | 17.18 | 17.18 | -0.12% | 222,000 |
| Apr 16, 2025 | 17.07 | 17.36 | 16.97 | 17.20 | 17.20 | -0.64% | 111,497 |
| Apr 15, 2025 | 16.81 | 17.40 | 16.81 | 17.31 | 17.31 | 3.16% | 248,656 |
| Apr 14, 2025 | 16.25 | 16.95 | 16.11 | 16.78 | 16.78 | 2.07% | 251,541 |
| Apr 11, 2025 | 16.78 | 17.05 | 16.23 | 16.44 | 16.44 | -2.14% | 214,611 |
| Apr 10, 2025 | 16.51 | 17.29 | 16.33 | 16.80 | 16.80 | -0.88% | 274,494 |
| Apr 9, 2025 | 15.79 | 17.64 | 15.79 | 16.95 | 16.95 | 5.28% | 393,296 |
| Apr 8, 2025 | 16.62 | 16.64 | 15.75 | 16.10 | 16.10 | -0.06% | 313,007 |
| Apr 7, 2025 | 15.49 | 16.55 | 14.84 | 16.11 | 16.11 | 5.16% | 434,586 |
| Apr 4, 2025 | 15.21 | 16.17 | 15.02 | 15.32 | 15.32 | -3.71% | 658,502 |
| Apr 3, 2025 | 16.25 | 16.25 | 15.37 | 15.91 | 15.91 | -4.39% | 310,785 |
| Apr 2, 2025 | 15.83 | 16.79 | 15.62 | 16.64 | 16.64 | 2.97% | 221,004 |
| Apr 1, 2025 | 15.69 | 16.51 | 15.50 | 16.16 | 16.16 | 1.83% | 189,099 |
| Mar 31, 2025 | 15.50 | 16.04 | 15.25 | 15.87 | 15.87 | 1.02% | 344,256 |
| 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 |