Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
40.84
+1.26 (3.18%)
At close: Mar 24, 2026, 4:00 PM EDT
40.84
0.00 (0.00%)
After-hours: Mar 24, 2026, 4:51 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 39.48 | 40.98 | 38.44 | 40.84 | - | 3.18% | 343,608 |
| Mar 23, 2026 | 38.14 | 39.99 | 37.97 | 39.58 | 39.58 | 5.77% | 466,117 |
| Mar 20, 2026 | 39.15 | 39.15 | 37.20 | 37.42 | 37.42 | -2.30% | 691,538 |
| Mar 19, 2026 | 38.66 | 41.48 | 36.63 | 38.30 | 38.30 | -0.88% | 1,007,120 |
| Mar 18, 2026 | 39.32 | 40.19 | 38.59 | 38.64 | 38.64 | -2.20% | 906,810 |
| Mar 17, 2026 | 37.27 | 39.94 | 37.27 | 39.51 | 39.51 | 6.01% | 872,841 |
| Mar 16, 2026 | 37.87 | 38.27 | 37.20 | 37.27 | 37.27 | -0.90% | 428,880 |
| Mar 13, 2026 | 37.65 | 38.08 | 37.00 | 37.61 | 37.61 | 0.89% | 361,156 |
| Mar 12, 2026 | 36.35 | 38.05 | 35.96 | 37.28 | 37.28 | 1.14% | 397,155 |
| Mar 11, 2026 | 36.27 | 36.87 | 34.73 | 36.86 | 36.86 | 1.49% | 207,889 |
| Mar 10, 2026 | 35.89 | 37.23 | 35.67 | 36.32 | 36.32 | 0.28% | 330,048 |
| Mar 9, 2026 | 35.23 | 36.29 | 34.47 | 36.22 | 36.22 | 1.06% | 601,384 |
| Mar 6, 2026 | 35.36 | 36.62 | 34.11 | 35.84 | 35.84 | -0.28% | 436,329 |
| Mar 5, 2026 | 35.76 | 36.21 | 34.42 | 35.94 | 35.94 | -0.03% | 650,005 |
| Mar 4, 2026 | 37.00 | 37.85 | 35.78 | 35.95 | 35.95 | -2.89% | 699,482 |
| Mar 3, 2026 | 35.85 | 37.09 | 35.20 | 37.02 | 37.02 | 0.52% | 600,612 |
| Mar 2, 2026 | 35.87 | 37.31 | 35.30 | 36.83 | 36.83 | 1.63% | 547,811 |
| Feb 27, 2026 | 34.69 | 36.51 | 34.54 | 36.24 | 36.24 | 4.98% | 1,042,749 |
| Feb 26, 2026 | 34.68 | 35.35 | 34.40 | 34.52 | 34.52 | -0.45% | 758,578 |
| Feb 25, 2026 | 35.45 | 35.74 | 34.10 | 34.68 | 34.68 | -2.19% | 919,860 |
| Feb 24, 2026 | 32.93 | 36.42 | 32.93 | 35.45 | 35.45 | 7.29% | 1,121,969 |
| Feb 23, 2026 | 31.00 | 33.23 | 29.86 | 33.04 | 33.04 | 10.17% | 1,051,568 |
| Feb 20, 2026 | 31.25 | 31.49 | 29.43 | 29.99 | 29.99 | -3.60% | 624,305 |
| Feb 19, 2026 | 29.56 | 31.17 | 29.42 | 31.11 | 31.11 | 4.26% | 448,672 |
| Feb 18, 2026 | 30.06 | 31.49 | 29.73 | 29.84 | 29.84 | -0.96% | 533,928 |
| Feb 17, 2026 | 28.74 | 30.21 | 28.32 | 30.13 | 30.13 | 4.26% | 804,233 |
| Feb 13, 2026 | 27.40 | 30.21 | 27.40 | 28.90 | 28.90 | 5.86% | 1,044,802 |
| Feb 12, 2026 | 27.24 | 27.69 | 26.22 | 27.30 | 27.30 | 1.30% | 523,542 |
| Feb 11, 2026 | 27.01 | 27.63 | 26.48 | 26.95 | 26.95 | 0.15% | 509,752 |
| Feb 10, 2026 | 26.58 | 27.26 | 26.58 | 26.91 | 26.91 | 1.66% | 256,025 |
| Feb 9, 2026 | 26.28 | 26.66 | 25.58 | 26.47 | 26.47 | 1.30% | 130,594 |
| Feb 6, 2026 | 25.82 | 26.79 | 25.67 | 26.13 | 26.13 | 2.43% | 323,774 |
| Feb 5, 2026 | 26.60 | 26.73 | 25.31 | 25.51 | 25.51 | -3.99% | 265,713 |
| Feb 4, 2026 | 27.10 | 27.45 | 26.30 | 26.57 | 26.57 | -1.30% | 225,332 |
| Feb 3, 2026 | 27.04 | 27.27 | 26.33 | 26.92 | 26.92 | -0.96% | 194,227 |
| Feb 2, 2026 | 26.49 | 27.78 | 26.48 | 27.18 | 27.18 | 1.95% | 235,443 |
| Jan 30, 2026 | 26.34 | 27.05 | 26.34 | 26.66 | 26.66 | 0.19% | 183,785 |
| Jan 29, 2026 | 26.50 | 26.74 | 25.27 | 26.61 | 26.61 | 1.29% | 257,698 |
| Jan 28, 2026 | 26.27 | 26.67 | 26.00 | 26.27 | 26.27 | 0.96% | 207,815 |
| Jan 27, 2026 | 26.59 | 26.70 | 25.99 | 26.02 | 26.02 | -0.80% | 188,607 |
| Jan 26, 2026 | 26.98 | 27.14 | 26.01 | 26.23 | 26.23 | -3.00% | 275,608 |
| Jan 23, 2026 | 27.39 | 27.58 | 26.67 | 27.04 | 27.04 | -1.89% | 142,912 |
| Jan 22, 2026 | 27.40 | 28.22 | 26.46 | 27.56 | 27.56 | 1.21% | 437,650 |
| Jan 21, 2026 | 25.63 | 27.30 | 25.52 | 27.23 | 27.23 | 7.08% | 474,740 |
| Jan 20, 2026 | 25.78 | 26.42 | 25.40 | 25.43 | 25.43 | -2.49% | 400,282 |
| Jan 16, 2026 | 26.69 | 26.95 | 26.00 | 26.08 | 26.08 | -2.36% | 300,709 |
| Jan 15, 2026 | 25.24 | 26.75 | 25.22 | 26.71 | 26.71 | 6.25% | 597,404 |
| Jan 14, 2026 | 25.16 | 25.20 | 24.37 | 25.14 | 25.14 | -0.08% | 279,790 |
| Jan 13, 2026 | 25.00 | 25.60 | 24.86 | 25.16 | 25.16 | 0.80% | 274,490 |
| Jan 12, 2026 | 24.70 | 25.48 | 24.44 | 24.96 | 24.96 | 0.20% | 232,610 |