Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
24.15
-0.46 (-1.87%)
Dec 31, 2025, 4:00 PM EST - Market closed
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.61 | 24.73 | 24.06 | 24.15 | 24.15 | -1.87% | 288,161 |
| Dec 30, 2025 | 24.78 | 25.05 | 24.49 | 24.61 | 24.61 | -0.97% | 117,843 |
| Dec 29, 2025 | 24.74 | 24.89 | 24.49 | 24.85 | 24.85 | 0.08% | 129,932 |
| Dec 26, 2025 | 24.72 | 25.01 | 24.53 | 24.83 | 24.83 | 0.20% | 99,861 |
| Dec 24, 2025 | 24.57 | 25.07 | 24.46 | 24.78 | 24.78 | 1.68% | 102,570 |
| Dec 23, 2025 | 24.21 | 24.50 | 24.20 | 24.37 | 24.37 | 0.41% | 229,355 |
| Dec 22, 2025 | 23.77 | 24.74 | 23.77 | 24.27 | 24.27 | 1.80% | 194,390 |
| Dec 19, 2025 | 23.76 | 24.05 | 23.61 | 23.84 | 23.84 | -0.46% | 258,487 |
| Dec 18, 2025 | 23.53 | 24.13 | 23.00 | 23.95 | 23.95 | 2.66% | 256,591 |
| Dec 17, 2025 | 23.21 | 23.76 | 23.04 | 23.33 | 23.33 | 0.52% | 195,748 |
| Dec 16, 2025 | 22.78 | 23.46 | 22.52 | 23.21 | 23.21 | 1.62% | 217,873 |
| Dec 15, 2025 | 22.22 | 23.20 | 22.22 | 22.84 | 22.84 | 3.72% | 226,516 |
| Dec 12, 2025 | 22.29 | 22.58 | 21.94 | 22.02 | 22.02 | -0.59% | 180,431 |
| Dec 11, 2025 | 22.47 | 22.60 | 22.09 | 22.15 | 22.15 | -0.94% | 240,341 |
| Dec 10, 2025 | 21.87 | 22.73 | 21.73 | 22.36 | 22.36 | 2.38% | 162,543 |
| Dec 9, 2025 | 21.78 | 22.08 | 21.35 | 21.84 | 21.84 | 0.32% | 211,931 |
| Dec 8, 2025 | 22.20 | 22.39 | 21.52 | 21.77 | 21.77 | -2.29% | 308,757 |
| Dec 5, 2025 | 22.69 | 22.69 | 21.83 | 22.28 | 22.28 | -1.81% | 186,704 |
| Dec 4, 2025 | 22.20 | 22.71 | 21.98 | 22.69 | 22.69 | 2.76% | 172,840 |
| Dec 3, 2025 | 21.75 | 22.29 | 21.60 | 22.08 | 22.08 | 1.70% | 181,169 |
| Dec 2, 2025 | 21.22 | 21.83 | 21.03 | 21.71 | 21.71 | 2.89% | 189,562 |
| Dec 1, 2025 | 20.82 | 21.43 | 20.60 | 21.10 | 21.10 | 2.53% | 128,914 |
| Nov 28, 2025 | 20.75 | 20.75 | 20.25 | 20.58 | 20.58 | 0.34% | 80,562 |
| Nov 26, 2025 | 20.44 | 20.89 | 20.39 | 20.51 | 20.51 | 0.05% | 147,318 |
| Nov 25, 2025 | 19.98 | 20.75 | 19.24 | 20.50 | 20.50 | 2.96% | 230,014 |
| Nov 24, 2025 | 20.39 | 20.52 | 19.76 | 19.91 | 19.91 | -2.40% | 304,061 |
| Nov 21, 2025 | 19.79 | 20.58 | 19.39 | 20.40 | 20.40 | 2.93% | 324,692 |
| Nov 20, 2025 | 21.71 | 22.04 | 19.80 | 19.82 | 19.82 | -7.90% | 343,018 |
| Nov 19, 2025 | 20.77 | 21.66 | 20.65 | 21.52 | 21.52 | 3.61% | 266,555 |
| Nov 18, 2025 | 20.06 | 20.90 | 19.88 | 20.77 | 20.77 | 3.08% | 199,816 |
| Nov 17, 2025 | 20.80 | 21.18 | 20.15 | 20.15 | 20.15 | -3.40% | 373,883 |
| Nov 14, 2025 | 20.68 | 21.17 | 20.36 | 20.86 | 20.86 | 0.24% | 206,337 |
| Nov 13, 2025 | 21.16 | 21.35 | 20.60 | 20.81 | 20.81 | -1.65% | 190,192 |
| Nov 12, 2025 | 20.68 | 21.22 | 20.64 | 21.16 | 21.16 | 1.78% | 328,731 |
| Nov 11, 2025 | 20.16 | 21.31 | 20.16 | 20.79 | 20.79 | 3.54% | 440,347 |
| Nov 10, 2025 | 19.47 | 21.35 | 18.89 | 20.08 | 20.08 | 12.81% | 557,747 |
| Nov 7, 2025 | 17.80 | 18.09 | 17.60 | 17.80 | 17.80 | -0.06% | 409,730 |
| Nov 6, 2025 | 17.65 | 18.20 | 17.29 | 17.81 | 17.81 | 0.06% | 332,736 |
| Nov 5, 2025 | 18.62 | 18.88 | 17.53 | 17.80 | 17.80 | -4.04% | 635,463 |
| Nov 4, 2025 | 18.42 | 18.60 | 17.93 | 18.55 | 18.55 | 0.05% | 311,277 |
| Nov 3, 2025 | 19.39 | 19.39 | 18.12 | 18.54 | 18.54 | -4.53% | 433,657 |
| Oct 31, 2025 | 20.90 | 20.93 | 19.16 | 19.42 | 19.42 | -7.30% | 417,809 |
| Oct 30, 2025 | 20.94 | 21.51 | 20.83 | 20.95 | 20.95 | -0.24% | 212,931 |
| Oct 29, 2025 | 22.33 | 22.41 | 20.73 | 21.00 | 21.00 | -6.67% | 277,560 |
| Oct 28, 2025 | 22.63 | 23.04 | 22.28 | 22.50 | 22.50 | -1.14% | 326,916 |
| Oct 27, 2025 | 23.18 | 23.19 | 22.66 | 22.76 | 22.76 | -1.68% | 162,748 |
| Oct 24, 2025 | 23.35 | 23.47 | 23.09 | 23.15 | 23.15 | -0.22% | 138,197 |
| Oct 23, 2025 | 22.93 | 23.55 | 22.83 | 23.20 | 23.20 | 0.91% | 172,252 |
| Oct 22, 2025 | 23.24 | 23.42 | 22.73 | 22.99 | 22.99 | -0.48% | 123,486 |
| Oct 21, 2025 | 22.28 | 23.16 | 22.12 | 23.10 | 23.10 | 3.68% | 143,002 |