Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
18.81
-0.30 (-1.57%)
Aug 29, 2025, 4:00 PM - Market closed
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.11 | 19.16 | 18.69 | 18.81 | 18.81 | -1.57% | 371,421 |
| Aug 28, 2025 | 19.69 | 19.99 | 18.95 | 19.11 | 19.11 | -2.70% | 520,851 |
| Aug 27, 2025 | 19.81 | 20.02 | 19.33 | 19.64 | 19.64 | -0.66% | 408,851 |
| Aug 26, 2025 | 19.68 | 19.95 | 19.56 | 19.77 | 19.77 | 0.61% | 262,689 |
| Aug 25, 2025 | 20.06 | 20.54 | 19.65 | 19.65 | 19.65 | -2.38% | 216,048 |
| Aug 22, 2025 | 19.96 | 20.43 | 19.64 | 20.13 | 20.13 | 0.80% | 299,827 |
| Aug 21, 2025 | 19.32 | 20.13 | 19.26 | 19.97 | 19.97 | 2.41% | 311,957 |
| Aug 20, 2025 | 19.34 | 19.76 | 18.98 | 19.50 | 19.50 | 0.83% | 325,357 |
| Aug 19, 2025 | 19.20 | 19.36 | 18.76 | 19.34 | 19.34 | 1.15% | 654,926 |
| Aug 18, 2025 | 18.99 | 19.42 | 18.64 | 19.12 | 19.12 | 0.53% | 586,661 |
| Aug 15, 2025 | 19.22 | 19.37 | 18.76 | 19.02 | 19.02 | -0.83% | 852,330 |
| Aug 14, 2025 | 19.48 | 19.73 | 19.05 | 19.18 | 19.18 | -2.74% | 493,920 |
| Aug 13, 2025 | 20.41 | 20.62 | 19.46 | 19.72 | 19.72 | -2.33% | 589,459 |
| Aug 12, 2025 | 20.59 | 20.60 | 18.71 | 20.19 | 20.19 | 0.10% | 972,462 |
| Aug 11, 2025 | 25.50 | 25.76 | 19.71 | 20.17 | 20.17 | -15.07% | 1,623,223 |
| Aug 8, 2025 | 23.59 | 23.83 | 22.77 | 23.75 | 23.75 | 0.89% | 532,331 |
| Aug 7, 2025 | 24.46 | 24.99 | 22.56 | 23.54 | 23.54 | -3.92% | 563,279 |
| Aug 6, 2025 | 22.60 | 24.57 | 22.41 | 24.50 | 24.50 | 8.22% | 459,732 |
| Aug 5, 2025 | 22.50 | 23.01 | 21.95 | 22.64 | 22.64 | 0.53% | 190,794 |
| Aug 4, 2025 | 23.06 | 23.79 | 22.22 | 22.52 | 22.52 | -2.26% | 399,569 |
| Aug 1, 2025 | 22.74 | 23.09 | 22.45 | 23.04 | 23.04 | 0.74% | 260,557 |
| Jul 31, 2025 | 22.64 | 22.92 | 22.26 | 22.87 | 22.87 | 1.19% | 182,236 |
| Jul 30, 2025 | 22.48 | 22.96 | 22.30 | 22.60 | 22.60 | 0.40% | 167,378 |
| Jul 29, 2025 | 22.65 | 22.77 | 22.40 | 22.51 | 22.51 | 0.18% | 144,911 |
| Jul 28, 2025 | 22.90 | 22.98 | 22.23 | 22.47 | 22.47 | -1.71% | 151,547 |
| Jul 25, 2025 | 23.13 | 23.18 | 22.51 | 22.86 | 22.86 | 0.40% | 151,863 |
| Jul 24, 2025 | 22.33 | 23.09 | 22.24 | 22.77 | 22.77 | 1.47% | 163,784 |
| Jul 23, 2025 | 22.35 | 22.44 | 21.81 | 22.44 | 22.44 | 0.94% | 138,154 |
| Jul 22, 2025 | 22.81 | 22.81 | 22.18 | 22.23 | 22.23 | -2.54% | 168,204 |
| Jul 21, 2025 | 22.94 | 23.06 | 22.38 | 22.81 | 22.81 | -0.57% | 167,306 |
| Jul 18, 2025 | 23.13 | 23.32 | 22.45 | 22.94 | 22.94 | -0.17% | 122,401 |
| Jul 17, 2025 | 22.67 | 23.19 | 22.55 | 22.98 | 22.98 | 1.64% | 158,606 |
| Jul 16, 2025 | 22.89 | 23.13 | 22.42 | 22.61 | 22.61 | -0.83% | 187,786 |
| Jul 15, 2025 | 22.84 | 22.94 | 22.20 | 22.80 | 22.80 | 0.04% | 161,992 |
| Jul 14, 2025 | 22.62 | 23.04 | 22.45 | 22.79 | 22.79 | 0.62% | 213,025 |
| Jul 11, 2025 | 22.63 | 22.77 | 22.02 | 22.65 | 22.65 | 0.18% | 183,867 |
| Jul 10, 2025 | 23.04 | 23.32 | 22.60 | 22.61 | 22.61 | -2.08% | 246,741 |
| Jul 9, 2025 | 22.71 | 23.11 | 22.34 | 23.09 | 23.09 | 2.39% | 183,581 |
| Jul 8, 2025 | 22.83 | 22.83 | 22.05 | 22.55 | 22.55 | -0.35% | 236,185 |
| Jul 7, 2025 | 22.75 | 23.11 | 22.26 | 22.63 | 22.63 | -1.52% | 215,036 |
| Jul 3, 2025 | 22.83 | 23.29 | 22.36 | 22.98 | 22.98 | 1.46% | 234,944 |
| Jul 2, 2025 | 23.22 | 23.22 | 21.05 | 22.65 | 22.65 | -2.54% | 707,311 |
| Jul 1, 2025 | 23.00 | 23.66 | 22.78 | 23.24 | 23.24 | 0.82% | 370,090 |
| Jun 30, 2025 | 23.93 | 24.08 | 22.97 | 23.05 | 23.05 | -3.15% | 287,272 |
| Jun 27, 2025 | 22.98 | 23.98 | 22.32 | 23.80 | 23.80 | 3.48% | 1,728,342 |
| Jun 26, 2025 | 22.94 | 23.22 | 22.70 | 23.00 | 23.00 | 0.79% | 166,946 |
| Jun 25, 2025 | 23.14 | 23.14 | 22.53 | 22.82 | 22.82 | -1.00% | 278,567 |
| Jun 24, 2025 | 23.38 | 23.39 | 22.76 | 23.05 | 23.05 | -0.17% | 182,776 |
| Jun 23, 2025 | 22.40 | 23.09 | 22.08 | 23.09 | 23.09 | 2.71% | 176,721 |
| Jun 20, 2025 | 22.72 | 22.80 | 22.32 | 22.48 | 22.48 | -0.22% | 221,633 |