Skip to main content
logo
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
23.67
+0.18 (0.74%)
Oct 12, 2026, 2:15 PM EDT - Market open

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202623.6724.3323.1523.6723.670.74%445,347
Oct 9, 202623.3323.6822.9723.4923.491.08%493,261
Oct 8, 202622.6123.3822.3823.2423.242.20%443,800
Oct 7, 202622.5023.1922.3022.7422.74-427,287
Oct 6, 202622.1122.7921.8922.7422.742.43%412,763
Oct 5, 202622.1922.5921.4822.2022.201.32%778,465
Oct 2, 202622.3322.9121.8021.9121.91-1.17%850,320
Oct 1, 202622.2022.5721.7822.1722.171.37%525,646
Sep 30, 202621.7322.1621.5221.8721.871.53%964,522
Sep 29, 202621.5122.1321.0821.5421.54-0.83%832,767
Sep 28, 202622.4922.8821.2521.7221.72-3.29%826,344
Sep 25, 202623.9024.1021.9222.4622.46-5.95%1,326,047
Sep 24, 202624.0024.5123.7423.8823.88-0.87%618,975
Sep 23, 202624.2224.3423.6124.0924.09-0.54%567,012
Sep 22, 202625.4925.5524.0624.2224.22-3.81%625,828
Sep 21, 202625.2325.3623.7825.1825.18-0.75%938,030
Sep 18, 202625.1725.6424.9025.3725.37-0.12%702,734
Sep 17, 202625.3826.0925.3225.4025.400.91%559,808
Sep 16, 202625.6326.0724.7325.1725.17-0.98%638,067
Sep 15, 202624.8525.5424.4025.4225.421.80%567,396
Sep 14, 202625.0225.9224.4824.9724.97-0.20%661,421
Sep 11, 202624.7325.6224.6025.0225.022.63%958,984
Sep 10, 202624.2024.8924.1224.3824.380.79%701,108
Sep 9, 202624.6924.7724.0324.1924.19-2.50%878,359
Sep 8, 202625.2826.2624.7924.8124.81-3.24%634,310
Sep 4, 202625.1025.7124.9725.6425.640.63%473,129
Sep 3, 202624.7625.9624.3825.4825.482.91%1,059,299
Sep 2, 202624.6125.2724.3224.7624.761.89%712,584
Sep 1, 202625.2126.2324.1524.3024.30-3.42%1,476,830
Aug 31, 202625.4425.9124.8625.1625.16-1.06%1,257,539
Aug 28, 202625.6325.9524.4625.4325.430.24%731,748
Aug 27, 202625.6426.4125.3125.3725.37-0.94%983,914
Aug 26, 202625.2826.3525.1825.6125.610.75%1,035,950
Aug 25, 202625.0725.8324.6525.4225.422.38%923,013
Aug 24, 202625.6826.1224.5324.8324.83-3.46%787,082
Aug 21, 202626.2026.4725.2525.7225.72-1.68%1,054,970
Aug 20, 202626.3027.5025.6926.1626.16-0.53%1,177,263
Aug 19, 202628.1228.6826.2026.3026.30-5.23%1,324,754
Aug 18, 202628.9929.5827.6627.7527.75-3.38%932,258
Aug 17, 202629.7629.9528.4628.7228.72-4.07%1,354,583
Aug 14, 202630.0030.4328.4829.9429.94-0.56%1,472,297
Aug 13, 202630.0230.9029.8230.1130.111.04%1,495,600
Aug 12, 202630.5031.5329.5129.8029.80-1.91%1,151,761
Aug 11, 202630.7031.7229.6930.3830.38-1.27%1,549,963
Aug 10, 202632.5835.8030.5130.7730.77-24.93%4,501,995
Aug 7, 202639.5342.8739.4240.9940.994.22%1,209,045
Aug 6, 202642.4042.4036.3639.3339.33-8.58%1,891,113
Aug 5, 202643.6744.7842.9843.0243.02-0.30%352,263
Aug 4, 202643.6744.3542.3343.1543.15-532,605
Aug 3, 202641.4743.4641.3343.1543.153.18%325,973