Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
15.60
+0.22 (1.43%)
Nov 21, 2024, 4:00 PM EST - Market closed
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 15.49 | 15.78 | 15.25 | 15.60 | 15.60 | 1.43% | 275,087 |
| Nov 20, 2024 | 15.05 | 15.58 | 15.00 | 15.38 | 15.38 | 1.45% | 74,042 |
| Nov 19, 2024 | 15.07 | 15.20 | 14.82 | 15.16 | 15.16 | -0.92% | 117,821 |
| Nov 18, 2024 | 15.10 | 15.45 | 15.10 | 15.30 | 15.30 | 0.72% | 71,808 |
| Nov 15, 2024 | 15.45 | 15.47 | 15.12 | 15.19 | 15.19 | -1.49% | 90,241 |
| Nov 14, 2024 | 16.30 | 16.30 | 15.22 | 15.42 | 15.42 | -5.11% | 140,428 |
| Nov 13, 2024 | 16.86 | 16.94 | 16.23 | 16.25 | 16.25 | -3.85% | 113,435 |
| Nov 12, 2024 | 16.76 | 17.14 | 16.48 | 16.90 | 16.90 | 0.72% | 141,281 |
| Nov 11, 2024 | 18.00 | 18.74 | 15.27 | 16.78 | 16.78 | 3.58% | 301,473 |
| Nov 8, 2024 | 15.01 | 16.24 | 14.92 | 16.20 | 16.20 | 8.65% | 326,814 |
| Nov 7, 2024 | 14.91 | 15.21 | 14.73 | 14.91 | 14.91 | -1.19% | 148,401 |
| Nov 6, 2024 | 14.74 | 15.85 | 14.66 | 15.09 | 15.09 | 9.11% | 229,231 |
| Nov 5, 2024 | 13.36 | 13.90 | 13.36 | 13.83 | 13.83 | 3.36% | 98,031 |
| Nov 4, 2024 | 13.47 | 13.74 | 13.35 | 13.38 | 13.38 | -1.25% | 86,937 |
| Nov 1, 2024 | 13.36 | 13.56 | 13.29 | 13.55 | 13.55 | 2.03% | 89,560 |
| Oct 31, 2024 | 13.38 | 13.46 | 13.17 | 13.28 | 13.28 | -0.75% | 59,628 |
| Oct 30, 2024 | 13.10 | 13.61 | 13.10 | 13.38 | 13.38 | 1.83% | 63,281 |
| Oct 29, 2024 | 12.74 | 13.14 | 12.63 | 13.14 | 13.14 | 2.58% | 65,372 |
| Oct 28, 2024 | 12.57 | 12.87 | 12.57 | 12.81 | 12.81 | 3.14% | 37,340 |
| Oct 25, 2024 | 12.71 | 12.88 | 12.41 | 12.42 | 12.42 | -1.27% | 29,205 |
| Oct 24, 2024 | 12.56 | 12.89 | 12.35 | 12.58 | 12.58 | 0.80% | 111,744 |
| Oct 23, 2024 | 12.22 | 12.54 | 12.22 | 12.48 | 12.48 | 1.38% | 46,080 |
| Oct 22, 2024 | 12.35 | 12.38 | 12.16 | 12.31 | 12.31 | -0.49% | 69,177 |
| Oct 21, 2024 | 12.90 | 12.90 | 12.36 | 12.37 | 12.37 | -4.11% | 32,456 |
| Oct 18, 2024 | 12.95 | 12.97 | 12.82 | 12.90 | 12.90 | - | 41,317 |
| Oct 17, 2024 | 13.10 | 13.10 | 12.68 | 12.90 | 12.90 | -1.07% | 37,901 |
| Oct 16, 2024 | 12.58 | 13.06 | 12.58 | 13.04 | 13.04 | 4.40% | 81,066 |
| Oct 15, 2024 | 12.43 | 12.71 | 12.08 | 12.49 | 12.49 | 0.08% | 61,148 |
| Oct 14, 2024 | 12.10 | 12.81 | 12.01 | 12.48 | 12.48 | 3.65% | 79,694 |
| Oct 11, 2024 | 11.84 | 12.06 | 11.84 | 12.04 | 12.04 | 1.78% | 33,847 |
| Oct 10, 2024 | 11.90 | 11.93 | 11.75 | 11.83 | 11.83 | -0.92% | 43,250 |
| Oct 9, 2024 | 11.98 | 12.04 | 11.84 | 11.94 | 11.94 | -0.33% | 39,304 |
| Oct 8, 2024 | 11.77 | 12.26 | 11.75 | 11.98 | 11.98 | 1.35% | 79,165 |
| Oct 7, 2024 | 11.67 | 11.94 | 11.63 | 11.82 | 11.82 | 1.63% | 63,599 |
| Oct 4, 2024 | 11.58 | 11.65 | 11.50 | 11.63 | 11.63 | 0.87% | 91,104 |
| Oct 3, 2024 | 11.63 | 11.66 | 11.51 | 11.53 | 11.53 | -0.86% | 205,229 |
| Oct 2, 2024 | 11.57 | 11.80 | 11.43 | 11.63 | 11.63 | 0.09% | 81,121 |
| Oct 1, 2024 | 11.93 | 11.98 | 11.60 | 11.62 | 11.62 | -2.68% | 92,805 |
| Sep 30, 2024 | 11.91 | 12.10 | 11.87 | 11.94 | 11.94 | -0.33% | 66,265 |
| Sep 27, 2024 | 11.99 | 12.12 | 11.88 | 11.98 | 11.98 | 0.42% | 115,906 |
| Sep 26, 2024 | 12.23 | 12.23 | 11.91 | 11.93 | 11.93 | -0.42% | 135,761 |
| 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 |