Lincoln Educational Services Corporation (LINC)

LINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.11	48.49	46.25	48.40	48.40	3.33%	585,070
May 21, 2026	47.18	47.31	45.85	46.84	46.84	-1.24%	429,977
May 20, 2026	47.76	47.93	46.21	47.43	47.43	-0.17%	572,962
May 19, 2026	48.85	50.00	47.39	47.51	47.51	-3.92%	453,051
May 18, 2026	49.10	50.00	48.54	49.45	49.45	0.71%	474,801
May 15, 2026	50.10	50.12	48.46	49.10	49.10	-3.71%	637,339
May 14, 2026	52.00	52.30	50.22	50.99	50.99	-1.98%	544,733
May 13, 2026	50.27	53.50	49.43	52.02	52.02	3.60%	880,632
May 12, 2026	49.79	50.69	47.03	50.21	50.21	1.43%	861,236
May 11, 2026	44.70	51.65	44.70	49.50	49.50	10.61%	988,374
May 8, 2026	44.60	45.45	43.81	44.75	44.75	1.47%	767,329
May 7, 2026	44.84	45.09	43.02	44.10	44.10	-2.00%	684,687
May 6, 2026	45.09	45.48	43.73	45.00	45.00	-0.20%	598,094
May 5, 2026	41.13	45.22	41.13	45.09	45.09	9.81%	1,405,130
May 4, 2026	40.71	41.39	40.00	41.06	41.06	0.32%	304,368
May 1, 2026	41.33	42.00	40.46	40.93	40.93	-0.51%	237,384
Apr 30, 2026	39.96	41.91	39.96	41.14	41.14	1.96%	295,939
Apr 29, 2026	39.43	40.69	39.14	40.35	40.35	1.74%	250,625
Apr 28, 2026	39.96	41.00	39.15	39.66	39.66	-0.40%	323,482
Apr 27, 2026	39.11	39.86	39.11	39.82	39.82	1.82%	173,656
Apr 24, 2026	39.53	40.40	38.75	39.11	39.11	-1.21%	249,920
Apr 23, 2026	40.65	41.00	39.10	39.59	39.59	-2.89%	291,888
Apr 22, 2026	40.34	40.80	39.75	40.77	40.77	1.52%	188,173
Apr 21, 2026	41.28	41.68	39.27	40.16	40.16	-2.38%	513,159
Apr 20, 2026	41.94	42.05	40.89	41.14	41.14	-1.93%	235,940
Apr 17, 2026	41.36	42.82	41.11	41.95	41.95	1.52%	699,289
Apr 16, 2026	39.83	41.46	39.46	41.32	41.32	2.97%	397,763
Apr 15, 2026	39.86	40.50	39.42	40.13	40.13	0.73%	314,132
Apr 14, 2026	39.81	40.30	39.09	39.84	39.84	-0.13%	406,285
Apr 13, 2026	40.86	41.20	39.53	39.89	39.89	-2.37%	309,112
Apr 10, 2026	40.11	40.92	39.19	40.86	40.86	1.54%	419,581
Apr 9, 2026	40.42	41.20	40.15	40.24	40.24	-0.45%	394,425
Apr 8, 2026	42.39	42.65	40.04	40.42	40.42	-2.39%	489,606
Apr 7, 2026	42.59	42.64	41.11	41.41	41.41	-2.88%	397,335
Apr 6, 2026	41.65	42.85	41.60	42.64	42.64	2.16%	264,800
Apr 2, 2026	41.42	42.22	41.34	41.74	41.74	-0.50%	218,785
Apr 1, 2026	40.80	42.35	40.49	41.95	41.95	3.12%	525,377
Mar 31, 2026	40.60	41.67	40.03	40.68	40.68	1.22%	548,288
Mar 30, 2026	40.91	41.62	39.81	40.19	40.19	-1.76%	546,756
Mar 27, 2026	40.66	41.78	40.15	40.91	40.91	0.15%	395,157
Mar 26, 2026	41.30	42.13	40.80	40.85	40.85	-1.83%	264,416
Mar 25, 2026	41.17	42.42	41.06	41.61	41.61	1.89%	517,709
Mar 24, 2026	39.48	40.98	38.44	40.84	40.84	3.18%	410,264
Mar 23, 2026	38.14	39.99	37.97	39.58	39.58	5.77%	481,391
Mar 20, 2026	39.15	39.15	37.20	37.42	37.42	-2.30%	710,358
Mar 19, 2026	38.66	41.48	36.63	38.30	38.30	-0.88%	1,015,667
Mar 18, 2026	39.32	40.19	38.59	38.64	38.64	-2.20%	912,183
Mar 17, 2026	37.27	39.94	37.27	39.51	39.51	6.01%	889,488
Mar 16, 2026	37.87	38.27	37.20	37.27	37.27	-0.90%	428,881
Mar 13, 2026	37.65	38.08	37.00	37.61	37.61	0.89%	372,533

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.