Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
11.93
-0.05 (-0.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.11 | 12.11 | 11.84 | 11.98 | 11.98 | -0.99% | 121,160 |
| Sep 24, 2024 | 12.37 | 12.37 | 12.01 | 12.10 | 12.10 | -1.63% | 77,645 |
| Sep 23, 2024 | 12.50 | 12.57 | 12.27 | 12.30 | 12.30 | -1.36% | 98,175 |
| Sep 20, 2024 | 12.41 | 12.78 | 12.31 | 12.47 | 12.47 | -0.87% | 260,414 |
| Sep 19, 2024 | 12.85 | 12.85 | 12.40 | 12.58 | 12.58 | 0.48% | 151,441 |
| Sep 18, 2024 | 12.60 | 12.81 | 12.47 | 12.52 | 12.52 | -0.56% | 55,726 |
| Sep 17, 2024 | 12.81 | 12.89 | 12.57 | 12.59 | 12.59 | -0.79% | 58,303 |
| Sep 16, 2024 | 12.49 | 12.74 | 12.49 | 12.69 | 12.69 | 2.26% | 68,198 |
| Sep 13, 2024 | 12.22 | 12.44 | 12.15 | 12.41 | 12.41 | 2.73% | 43,457 |
| Sep 12, 2024 | 11.99 | 12.14 | 11.92 | 12.08 | 12.08 | 1.60% | 49,447 |
| Sep 11, 2024 | 11.72 | 11.93 | 11.53 | 11.89 | 11.89 | 1.19% | 58,843 |
| Sep 10, 2024 | 11.71 | 11.78 | 11.60 | 11.75 | 11.75 | 0.34% | 41,681 |
| Sep 9, 2024 | 11.38 | 11.84 | 11.38 | 11.71 | 11.71 | 2.63% | 58,138 |
| Sep 6, 2024 | 11.90 | 12.12 | 11.38 | 11.41 | 11.41 | -4.04% | 86,054 |
| Sep 5, 2024 | 12.02 | 12.12 | 11.70 | 11.89 | 11.89 | -0.59% | 62,354 |
| Sep 4, 2024 | 11.79 | 12.13 | 11.73 | 11.96 | 11.96 | 1.53% | 46,708 |
| Sep 3, 2024 | 12.25 | 12.28 | 11.69 | 11.78 | 11.78 | -5.38% | 87,777 |
| Aug 30, 2024 | 12.47 | 12.69 | 12.29 | 12.45 | 12.45 | -0.16% | 37,658 |
| Aug 29, 2024 | 12.51 | 12.62 | 12.43 | 12.47 | 12.47 | 0.56% | 53,386 |
| Aug 28, 2024 | 12.32 | 12.50 | 12.12 | 12.40 | 12.40 | 0.73% | 84,637 |
| Aug 27, 2024 | 12.35 | 12.49 | 12.08 | 12.31 | 12.31 | -0.97% | 81,353 |
| Aug 26, 2024 | 12.79 | 12.79 | 12.40 | 12.43 | 12.43 | -1.58% | 63,272 |
| Aug 23, 2024 | 12.29 | 12.68 | 12.29 | 12.63 | 12.63 | 3.44% | 88,141 |
| Aug 22, 2024 | 11.98 | 12.34 | 11.98 | 12.21 | 12.21 | 2.43% | 84,770 |
| Aug 21, 2024 | 11.86 | 11.99 | 11.83 | 11.92 | 11.92 | 1.79% | 50,886 |
| Aug 20, 2024 | 11.73 | 11.74 | 11.29 | 11.71 | 11.71 | -0.93% | 133,767 |
| Aug 19, 2024 | 11.97 | 12.08 | 11.76 | 11.82 | 11.82 | -1.25% | 82,477 |
| Aug 16, 2024 | 11.96 | 12.21 | 11.90 | 11.97 | 11.97 | 0.34% | 110,444 |
| Aug 15, 2024 | 12.09 | 12.12 | 11.90 | 11.93 | 11.93 | -0.08% | 105,031 |
| Aug 14, 2024 | 11.90 | 12.09 | 11.73 | 11.94 | 11.94 | 0.59% | 84,982 |
| Aug 13, 2024 | 11.82 | 12.00 | 11.46 | 11.87 | 11.87 | 0.59% | 123,677 |
| Aug 12, 2024 | 12.10 | 12.14 | 11.71 | 11.80 | 11.80 | -1.50% | 137,381 |
| Aug 9, 2024 | 12.17 | 12.24 | 11.84 | 11.98 | 11.98 | -1.64% | 102,094 |
| Aug 8, 2024 | 11.64 | 12.25 | 11.22 | 12.18 | 12.18 | 4.55% | 181,982 |
| Aug 7, 2024 | 12.44 | 12.74 | 11.62 | 11.65 | 11.65 | -3.88% | 161,586 |
| Aug 6, 2024 | 11.81 | 12.35 | 11.70 | 12.12 | 12.12 | 2.36% | 119,358 |
| Aug 5, 2024 | 12.02 | 12.16 | 11.77 | 11.84 | 11.84 | -6.85% | 154,737 |
| Aug 2, 2024 | 12.70 | 13.01 | 12.63 | 12.71 | 12.71 | -4.29% | 141,790 |
| Aug 1, 2024 | 14.08 | 14.13 | 13.26 | 13.28 | 13.28 | -5.88% | 171,425 |
| Jul 31, 2024 | 14.06 | 14.34 | 13.75 | 14.11 | 14.11 | 1.29% | 97,255 |
| Jul 30, 2024 | 14.15 | 14.31 | 13.81 | 13.93 | 13.93 | -1.55% | 113,629 |
| Jul 29, 2024 | 14.27 | 14.52 | 14.11 | 14.15 | 14.15 | -1.05% | 80,735 |
| Jul 26, 2024 | 14.15 | 14.34 | 14.06 | 14.30 | 14.30 | 2.36% | 98,426 |
| Jul 25, 2024 | 14.01 | 14.25 | 13.86 | 13.97 | 13.97 | 0.36% | 103,186 |
| Jul 24, 2024 | 14.04 | 14.47 | 13.67 | 13.92 | 13.92 | -1.14% | 269,674 |
| Jul 23, 2024 | 13.97 | 14.12 | 13.77 | 14.08 | 14.08 | 0.79% | 196,426 |
| Jul 22, 2024 | 13.48 | 14.02 | 13.30 | 13.97 | 13.97 | 4.57% | 168,602 |
| Jul 19, 2024 | 13.22 | 13.53 | 13.16 | 13.36 | 13.36 | 1.52% | 109,959 |
| Jul 18, 2024 | 13.02 | 13.19 | 12.84 | 13.16 | 13.16 | 0.08% | 135,784 |
| Jul 17, 2024 | 13.29 | 13.49 | 13.01 | 13.15 | 13.15 | -1.20% | 195,756 |
| Jul 16, 2024 | 12.68 | 13.38 | 12.50 | 13.31 | 13.31 | 5.63% | 204,863 |
| Jul 15, 2024 | 12.26 | 12.76 | 12.26 | 12.60 | 12.60 | 1.94% | 224,935 |
| Jul 12, 2024 | 12.30 | 12.60 | 12.21 | 12.36 | 12.36 | 1.56% | 229,259 |
| Jul 11, 2024 | 12.26 | 12.40 | 12.08 | 12.17 | 12.17 | 0.91% | 222,329 |
| Jul 10, 2024 | 12.02 | 12.19 | 11.90 | 12.06 | 12.06 | 0.67% | 89,112 |
| Jul 9, 2024 | 12.10 | 12.21 | 11.87 | 11.98 | 11.98 | -0.91% | 129,188 |
| Jul 8, 2024 | 12.00 | 12.26 | 11.93 | 12.09 | 12.09 | 2.98% | 297,487 |
| Jul 5, 2024 | 12.00 | 12.18 | 11.55 | 11.74 | 11.74 | -2.49% | 129,495 |
| Jul 3, 2024 | 12.06 | 12.23 | 11.92 | 12.04 | 12.04 | 0.50% | 112,966 |
| Jul 2, 2024 | 11.73 | 12.02 | 11.65 | 11.98 | 11.98 | 2.04% | 262,271 |
| Jul 1, 2024 | 11.90 | 11.98 | 11.54 | 11.74 | 11.74 | -1.01% | 105,281 |
| Jun 28, 2024 | 11.59 | 11.95 | 11.52 | 11.86 | 11.86 | 3.13% | 771,391 |
| Jun 27, 2024 | 11.46 | 11.81 | 11.29 | 11.50 | 11.50 | 0.97% | 409,807 |
| Jun 26, 2024 | 10.96 | 11.46 | 10.96 | 11.39 | 11.39 | 3.83% | 544,140 |
| Jun 25, 2024 | 10.51 | 11.01 | 10.50 | 10.97 | 10.97 | 4.38% | 142,489 |
| Jun 24, 2024 | 10.46 | 10.77 | 10.36 | 10.51 | 10.51 | 0.57% | 108,265 |
| Jun 21, 2024 | 10.51 | 10.51 | 10.31 | 10.45 | 10.45 | -0.10% | 128,504 |
| Jun 20, 2024 | 10.47 | 10.65 | 10.43 | 10.46 | 10.46 | -0.19% | 60,527 |
| Jun 18, 2024 | 10.72 | 10.77 | 10.45 | 10.48 | 10.48 | -2.42% | 66,592 |
| Jun 17, 2024 | 10.59 | 10.92 | 10.50 | 10.74 | 10.74 | 1.42% | 66,577 |
| Jun 14, 2024 | 10.76 | 10.88 | 10.54 | 10.59 | 10.59 | -2.67% | 50,967 |
| Jun 13, 2024 | 10.95 | 11.16 | 10.55 | 10.88 | 10.88 | -0.64% | 112,680 |
| Jun 12, 2024 | 11.14 | 11.26 | 10.93 | 10.95 | 10.95 | 0.92% | 91,679 |
| Jun 11, 2024 | 10.69 | 11.19 | 10.66 | 10.85 | 10.85 | 0.28% | 119,528 |
| Jun 10, 2024 | 10.20 | 10.85 | 10.06 | 10.82 | 10.82 | 5.36% | 133,242 |
| Jun 7, 2024 | 10.43 | 10.60 | 10.23 | 10.27 | 10.27 | -1.91% | 105,450 |
| Jun 6, 2024 | 10.91 | 10.92 | 10.41 | 10.47 | 10.47 | -4.56% | 93,851 |
| Jun 5, 2024 | 11.20 | 11.70 | 10.94 | 10.97 | 10.97 | -1.53% | 91,305 |
| Jun 4, 2024 | 11.50 | 11.50 | 11.10 | 11.14 | 11.14 | -3.38% | 130,083 |
| Jun 3, 2024 | 11.78 | 11.78 | 11.53 | 11.53 | 11.53 | -1.62% | 78,282 |
| May 31, 2024 | 11.79 | 11.85 | 11.63 | 11.72 | 11.72 | -0.59% | 112,906 |
| May 30, 2024 | 11.70 | 11.84 | 11.61 | 11.79 | 11.79 | 1.11% | 54,961 |
| May 29, 2024 | 11.73 | 11.80 | 11.66 | 11.66 | 11.66 | -1.77% | 58,318 |
| May 28, 2024 | 11.93 | 11.95 | 11.74 | 11.87 | 11.87 | 0.25% | 58,767 |
| May 24, 2024 | 11.88 | 12.02 | 11.75 | 11.84 | 11.84 | 0.77% | 55,166 |
| May 23, 2024 | 11.88 | 12.32 | 11.64 | 11.75 | 11.75 | -1.01% | 98,583 |
| May 22, 2024 | 11.86 | 11.93 | 11.80 | 11.87 | 11.87 | 0.08% | 66,301 |
| May 21, 2024 | 11.77 | 12.00 | 11.77 | 11.86 | 11.86 | 0.68% | 143,219 |
| May 20, 2024 | 11.77 | 12.00 | 11.77 | 11.78 | 11.78 | 0.08% | 78,114 |
| May 17, 2024 | 11.99 | 11.99 | 11.67 | 11.77 | 11.77 | -1.01% | 159,365 |
| May 16, 2024 | 12.01 | 12.07 | 11.84 | 11.89 | 11.89 | -1.00% | 112,119 |
| May 15, 2024 | 12.18 | 12.27 | 11.98 | 12.01 | 12.01 | -0.25% | 85,919 |
| May 14, 2024 | 12.20 | 12.24 | 11.96 | 12.04 | 12.04 | -0.08% | 47,596 |
| May 13, 2024 | 12.26 | 12.35 | 11.98 | 12.05 | 12.05 | -0.74% | 69,968 |
| May 10, 2024 | 12.75 | 12.94 | 12.12 | 12.14 | 12.14 | -3.96% | 89,786 |
| May 9, 2024 | 12.53 | 13.05 | 12.41 | 12.64 | 12.64 | 0.72% | 432,830 |
| May 8, 2024 | 11.85 | 12.57 | 11.85 | 12.55 | 12.55 | 5.46% | 347,649 |
| May 7, 2024 | 13.03 | 13.03 | 11.86 | 11.90 | 11.90 | -2.70% | 293,177 |
| May 6, 2024 | 11.21 | 12.43 | 10.93 | 12.23 | 12.23 | 10.28% | 209,971 |
| May 3, 2024 | 11.40 | 11.55 | 10.90 | 11.09 | 11.09 | -1.25% | 113,293 |