Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
25.18
-0.19 (-0.75%)
Sep 21, 2026, 4:00 PM EDT - Market closed
LINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 25.23 | 25.36 | 23.78 | 25.18 | 25.18 | -0.75% | 929,372 |
| Sep 18, 2026 | 25.17 | 25.64 | 24.90 | 25.37 | 25.37 | -0.12% | 678,143 |
| Sep 17, 2026 | 25.38 | 26.09 | 25.32 | 25.40 | 25.40 | 0.91% | 549,810 |
| Sep 16, 2026 | 25.63 | 26.07 | 24.73 | 25.17 | 25.17 | -0.98% | 633,661 |
| Sep 15, 2026 | 24.85 | 25.54 | 24.40 | 25.42 | 25.42 | 1.80% | 552,666 |
| Sep 14, 2026 | 25.02 | 25.92 | 24.48 | 24.97 | 24.97 | -0.20% | 652,209 |
| Sep 11, 2026 | 24.73 | 25.62 | 24.60 | 25.02 | 25.02 | 2.63% | 912,492 |
| Sep 10, 2026 | 24.20 | 24.89 | 24.12 | 24.38 | 24.38 | 0.79% | 695,042 |
| Sep 9, 2026 | 24.69 | 24.77 | 24.03 | 24.19 | 24.19 | -2.50% | 870,302 |
| Sep 8, 2026 | 25.28 | 26.26 | 24.79 | 24.81 | 24.81 | -3.24% | 608,984 |
| Sep 4, 2026 | 25.10 | 25.71 | 24.97 | 25.64 | 25.64 | 0.63% | 455,068 |
| Sep 3, 2026 | 24.76 | 25.96 | 24.38 | 25.48 | 25.48 | 2.91% | 1,059,299 |
| Sep 2, 2026 | 24.61 | 25.27 | 24.32 | 24.76 | 24.76 | 1.89% | 712,584 |
| Sep 1, 2026 | 25.21 | 26.23 | 24.15 | 24.30 | 24.30 | -3.42% | 1,476,830 |
| Aug 31, 2026 | 25.44 | 25.91 | 24.86 | 25.16 | 25.16 | -1.06% | 1,257,539 |
| Aug 28, 2026 | 25.63 | 25.95 | 24.46 | 25.43 | 25.43 | 0.24% | 731,748 |
| Aug 27, 2026 | 25.64 | 26.41 | 25.31 | 25.37 | 25.37 | -0.94% | 983,914 |
| Aug 26, 2026 | 25.28 | 26.35 | 25.18 | 25.61 | 25.61 | 0.75% | 1,035,950 |
| Aug 25, 2026 | 25.07 | 25.83 | 24.65 | 25.42 | 25.42 | 2.38% | 923,013 |
| Aug 24, 2026 | 25.68 | 26.12 | 24.53 | 24.83 | 24.83 | -3.46% | 787,082 |
| Aug 21, 2026 | 26.20 | 26.47 | 25.25 | 25.72 | 25.72 | -1.68% | 1,054,970 |
| Aug 20, 2026 | 26.30 | 27.50 | 25.69 | 26.16 | 26.16 | -0.53% | 1,177,263 |
| Aug 19, 2026 | 28.12 | 28.68 | 26.20 | 26.30 | 26.30 | -5.23% | 1,324,754 |
| Aug 18, 2026 | 28.99 | 29.58 | 27.66 | 27.75 | 27.75 | -3.38% | 932,258 |
| Aug 17, 2026 | 29.76 | 29.95 | 28.46 | 28.72 | 28.72 | -4.07% | 1,354,583 |
| Aug 14, 2026 | 30.00 | 30.43 | 28.48 | 29.94 | 29.94 | -0.56% | 1,472,297 |
| Aug 13, 2026 | 30.02 | 30.90 | 29.82 | 30.11 | 30.11 | 1.04% | 1,495,600 |
| Aug 12, 2026 | 30.50 | 31.53 | 29.51 | 29.80 | 29.80 | -1.91% | 1,151,761 |
| Aug 11, 2026 | 30.70 | 31.72 | 29.69 | 30.38 | 30.38 | -1.27% | 1,549,963 |
| Aug 10, 2026 | 32.58 | 35.80 | 30.51 | 30.77 | 30.77 | -24.93% | 4,501,995 |
| Aug 7, 2026 | 39.53 | 42.87 | 39.42 | 40.99 | 40.99 | 4.22% | 1,209,045 |
| Aug 6, 2026 | 42.40 | 42.40 | 36.36 | 39.33 | 39.33 | -8.58% | 1,891,113 |
| Aug 5, 2026 | 43.67 | 44.78 | 42.98 | 43.02 | 43.02 | -0.30% | 352,263 |
| Aug 4, 2026 | 43.67 | 44.35 | 42.33 | 43.15 | 43.15 | - | 532,605 |
| Aug 3, 2026 | 41.47 | 43.46 | 41.33 | 43.15 | 43.15 | 3.18% | 325,973 |
| Jul 31, 2026 | 42.29 | 42.65 | 41.24 | 41.82 | 41.82 | -0.45% | 308,617 |
| Jul 30, 2026 | 43.20 | 44.07 | 41.63 | 42.01 | 42.01 | -3.29% | 405,564 |
| Jul 29, 2026 | 42.17 | 44.11 | 42.17 | 43.44 | 43.44 | 3.28% | 597,922 |
| Jul 28, 2026 | 41.00 | 42.10 | 39.99 | 42.06 | 42.06 | 3.60% | 314,109 |
| Jul 27, 2026 | 40.52 | 41.38 | 39.31 | 40.60 | 40.60 | 0.22% | 301,093 |
| Jul 24, 2026 | 41.51 | 42.41 | 40.40 | 40.51 | 40.51 | -1.72% | 317,419 |
| Jul 23, 2026 | 39.46 | 41.40 | 39.00 | 41.22 | 41.22 | 3.08% | 446,806 |
| Jul 22, 2026 | 40.60 | 40.67 | 38.50 | 39.99 | 39.99 | -2.34% | 1,010,522 |
| Jul 21, 2026 | 41.42 | 41.77 | 39.73 | 40.95 | 40.95 | -0.32% | 621,048 |
| Jul 20, 2026 | 43.00 | 43.71 | 40.94 | 41.08 | 41.08 | -4.35% | 688,817 |
| Jul 17, 2026 | 42.94 | 44.24 | 41.73 | 42.95 | 42.95 | -2.53% | 810,137 |
| Jul 16, 2026 | 44.51 | 46.98 | 43.64 | 44.07 | 44.07 | -1.02% | 1,093,641 |
| Jul 15, 2026 | 52.28 | 52.60 | 44.18 | 44.52 | 44.52 | -16.80% | 1,903,540 |
| Jul 14, 2026 | 54.02 | 55.46 | 53.01 | 53.51 | 53.51 | -0.67% | 325,313 |
| Jul 13, 2026 | 54.00 | 54.99 | 53.00 | 53.87 | 53.87 | -0.68% | 368,033 |