Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
19.82
-1.70 (-7.90%)
At close: Nov 20, 2025, 4:00 PM EST
19.82
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:10 PM EST
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 21.71 | 22.04 | 19.80 | 19.82 | 19.82 | -7.90% | 342,766 |
| 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 |
| Oct 20, 2025 | 21.68 | 22.30 | 21.55 | 22.28 | 22.28 | 2.96% | 191,877 |
| Oct 17, 2025 | 21.36 | 21.90 | 21.36 | 21.64 | 21.64 | 0.56% | 195,394 |
| Oct 16, 2025 | 21.96 | 22.19 | 21.49 | 21.52 | 21.52 | -2.09% | 127,572 |
| Oct 15, 2025 | 21.99 | 22.47 | 21.80 | 21.98 | 21.98 | 0.78% | 257,061 |
| Oct 14, 2025 | 20.95 | 21.89 | 20.95 | 21.81 | 21.81 | 3.12% | 215,165 |
| Oct 13, 2025 | 21.53 | 21.64 | 20.81 | 21.15 | 21.15 | -0.66% | 251,882 |
| Oct 10, 2025 | 21.49 | 21.76 | 21.15 | 21.29 | 21.29 | -1.02% | 196,000 |
| Oct 9, 2025 | 21.76 | 21.82 | 21.49 | 21.51 | 21.51 | -1.78% | 159,561 |
| Oct 8, 2025 | 21.82 | 22.06 | 21.68 | 21.90 | 21.90 | 0.97% | 201,954 |
| Oct 7, 2025 | 22.64 | 22.64 | 21.43 | 21.69 | 21.69 | -4.66% | 326,720 |
| Oct 6, 2025 | 22.78 | 23.16 | 22.54 | 22.75 | 22.75 | 0.22% | 223,654 |
| Oct 3, 2025 | 23.02 | 23.09 | 22.70 | 22.70 | 22.70 | -0.96% | 211,974 |
| Oct 2, 2025 | 22.95 | 23.03 | 22.36 | 22.92 | 22.92 | -0.69% | 183,933 |
| Oct 1, 2025 | 23.46 | 23.46 | 22.60 | 23.08 | 23.08 | -1.79% | 264,293 |
| Sep 30, 2025 | 23.10 | 23.54 | 22.98 | 23.50 | 23.50 | 1.12% | 435,044 |
| Sep 29, 2025 | 23.00 | 23.67 | 22.99 | 23.24 | 23.24 | 1.40% | 243,730 |
| 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 |