Lincoln Educational Services Corporation (LINC)

NASDAQ: LINC · Real-Time Price · USD

46.15

-1.46 (-3.07%)

At close: Jun 12, 2026, 4:00 PM EDT

47.06

+0.91 (1.97%)

After-hours: Jun 12, 2026, 6:44 PM EDT

LINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	47.90	48.37	45.94	46.15	46.15	-3.07%	455,506
Jun 11, 2026	48.17	48.99	47.11	47.61	47.61	0.38%	628,422
Jun 10, 2026	46.36	48.42	45.90	47.43	47.43	2.26%	576,246
Jun 9, 2026	46.61	46.83	44.10	46.38	46.38	-0.15%	604,542
Jun 8, 2026	48.00	49.40	46.31	46.45	46.45	-3.21%	480,055
Jun 5, 2026	50.60	50.98	47.80	47.99	47.99	-5.16%	590,130
Jun 4, 2026	50.09	51.65	50.09	50.60	50.60	1.06%	336,731
Jun 3, 2026	49.43	50.34	48.94	50.07	50.07	2.06%	716,292
Jun 2, 2026	49.43	49.89	48.34	49.06	49.06	-0.67%	372,928
Jun 1, 2026	46.79	50.00	46.50	49.39	49.39	6.63%	612,417
May 29, 2026	47.50	47.60	46.11	46.32	46.32	-2.65%	771,974
May 28, 2026	48.09	48.92	47.44	47.58	47.58	-1.08%	326,145
May 27, 2026	48.95	49.45	47.26	48.10	48.10	-1.74%	363,451
May 26, 2026	48.44	50.06	47.74	48.95	48.95	1.14%	372,557
May 22, 2026	47.11	48.49	46.25	48.40	48.40	3.33%	585,565
May 21, 2026	47.18	47.31	45.85	46.84	46.84	-1.24%	429,982
May 20, 2026	47.76	47.93	46.21	47.43	47.43	-0.17%	588,450
May 19, 2026	48.85	50.00	47.39	47.51	47.51	-3.92%	453,344
May 18, 2026	49.10	50.00	48.54	49.45	49.45	0.71%	474,941
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