Skip to main content
logo
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
22.98
+0.33 (1.46%)
At close: Jul 3, 2025, 1:00 PM
22.97
-0.01 (-0.04%)
After-hours: Jul 3, 2025, 1:04 PM EDT

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202522.8323.2922.3622.9822.981.46%234,944
Jul 2, 202523.2223.2221.0522.6522.65-2.54%707,311
Jul 1, 202523.0023.6622.7823.2423.240.82%370,090
Jun 30, 202523.9324.0822.9723.0523.05-3.15%287,272
Jun 27, 202522.9823.9822.3223.8023.803.48%1,728,342
Jun 26, 202522.9423.2222.7023.0023.000.79%166,946
Jun 25, 202523.1423.1422.5322.8222.82-1.00%278,567
Jun 24, 202523.3823.3922.7623.0523.05-0.17%182,776
Jun 23, 202522.4023.0922.0823.0923.092.71%176,721
Jun 20, 202522.7222.8022.3222.4822.48-0.22%221,633
Jun 18, 202522.5122.9022.4322.5322.53-0.13%119,422
Jun 17, 202522.6222.6222.1622.5622.56-1.10%152,082
Jun 16, 202522.7023.1222.6022.8122.811.56%184,123
Jun 13, 202521.9122.5321.8722.4622.460.31%155,065
Jun 12, 202521.3422.4121.3022.3922.393.51%231,896
Jun 11, 202521.2621.7520.7321.6321.632.22%281,182
Jun 10, 202522.1722.1720.9621.1621.16-3.86%313,814
Jun 9, 202523.2223.4021.1722.0122.01-4.51%275,153
Jun 6, 202522.9923.0522.6523.0523.052.13%218,561
Jun 5, 202522.8723.1922.4622.5722.57-1.23%198,119
Jun 4, 202523.3023.3122.7522.8522.85-1.55%165,204
Jun 3, 202523.1023.4722.5423.2123.210.56%279,071
Jun 2, 202523.5823.9622.8923.0823.08-3.03%358,877
May 30, 202522.9824.2022.7323.8023.802.32%562,672
May 29, 202523.7523.7523.1223.2623.26-1.94%401,676
May 28, 202522.9623.8322.5023.7223.723.00%510,668
May 27, 202522.6023.1022.2123.0323.034.59%515,544
May 23, 202521.4022.1121.3722.0222.022.80%254,289
May 22, 202521.3321.9221.3321.4221.42-0.09%256,342
May 21, 202521.2421.8021.0321.4421.440.23%226,825
May 20, 202521.2621.4720.9521.3921.390.47%149,948
May 19, 202520.7321.7220.6321.2921.29-1.84%190,056
May 16, 202521.1321.7220.9021.6921.692.26%374,297
May 15, 202520.7321.5520.6121.2121.212.02%240,349
May 14, 202520.6421.0020.5720.7920.790.73%252,346
May 13, 202521.9321.9320.6020.6420.64-3.19%462,676
May 12, 202521.9422.2719.4021.3221.321.91%462,009
May 9, 202520.2621.1519.9020.9220.923.98%643,657
May 8, 202518.7920.5118.7920.1220.127.82%443,351
May 7, 202518.6319.0818.5218.6618.661.36%322,958
May 6, 202518.0018.4717.6718.4118.410.82%163,735
May 5, 202517.9818.6417.9818.2618.26-0.16%153,944
May 2, 202517.5118.3317.5118.2918.296.03%180,537
May 1, 202516.8817.4216.8517.2517.252.07%160,059
Apr 30, 202516.8017.1116.2516.9016.90-1.34%333,160
Apr 29, 202517.0817.2817.0017.1317.13-0.06%300,984
Apr 28, 202517.3017.5816.9817.1417.14-1.38%167,594
Apr 25, 202517.0117.4116.8417.3817.381.46%131,255
Apr 24, 202517.1917.3617.0217.1317.130.12%192,472
Apr 23, 202517.6217.6216.8817.1117.110.41%280,621