Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
41.22
+1.23 (3.08%)
At close: Jul 23, 2026, 4:00 PM EDT
41.22
0.00 (0.00%)
After-hours: Jul 23, 2026, 7:34 PM EDT
LINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 39.46 | 41.40 | 39.00 | 41.22 | 41.22 | 3.08% | 446,805 |
| 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 |
| Jul 10, 2026 | 54.48 | 54.94 | 52.57 | 54.24 | 54.24 | -0.80% | 276,185 |
| Jul 9, 2026 | 54.45 | 56.09 | 54.04 | 54.68 | 54.68 | 1.00% | 409,573 |
| Jul 8, 2026 | 55.40 | 56.34 | 53.25 | 54.14 | 54.14 | -2.77% | 503,315 |
| Jul 7, 2026 | 54.20 | 55.75 | 52.98 | 55.68 | 55.68 | 2.90% | 657,739 |
| Jul 6, 2026 | 52.35 | 54.99 | 52.27 | 54.11 | 54.11 | 3.40% | 618,645 |
| Jul 2, 2026 | 52.67 | 52.91 | 51.30 | 52.33 | 52.33 | -0.53% | 338,665 |
| Jul 1, 2026 | 49.61 | 52.94 | 49.60 | 52.61 | 52.61 | 5.43% | 590,711 |
| Jun 30, 2026 | 49.31 | 51.60 | 47.80 | 49.90 | 49.90 | 1.20% | 503,577 |
| Jun 29, 2026 | 49.93 | 50.18 | 48.24 | 49.31 | 49.31 | -1.16% | 338,298 |
| Jun 26, 2026 | 48.82 | 50.20 | 48.51 | 49.89 | 49.89 | 1.84% | 1,350,899 |
| Jun 25, 2026 | 47.85 | 49.80 | 47.85 | 48.99 | 48.99 | 2.38% | 378,883 |
| Jun 24, 2026 | 47.11 | 47.93 | 46.75 | 47.85 | 47.85 | 1.57% | 324,153 |
| Jun 23, 2026 | 48.29 | 50.55 | 47.10 | 47.11 | 47.11 | -4.50% | 377,009 |
| Jun 22, 2026 | 48.37 | 49.68 | 47.82 | 49.33 | 49.33 | 1.86% | 370,029 |
| Jun 18, 2026 | 46.97 | 48.69 | 45.15 | 48.43 | 48.43 | 4.15% | 664,983 |
| Jun 17, 2026 | 45.91 | 46.99 | 45.44 | 46.50 | 46.50 | 1.29% | 272,944 |
| Jun 16, 2026 | 44.99 | 46.21 | 43.49 | 45.91 | 45.91 | 2.48% | 466,125 |
| Jun 15, 2026 | 46.69 | 46.69 | 43.88 | 44.80 | 44.80 | -2.93% | 620,483 |
| Jun 12, 2026 | 47.90 | 48.37 | 45.94 | 46.15 | 46.15 | -3.07% | 471,134 |
| Jun 11, 2026 | 48.17 | 48.99 | 47.11 | 47.61 | 47.61 | 0.38% | 628,436 |
| Jun 10, 2026 | 46.36 | 48.42 | 45.90 | 47.43 | 47.43 | 2.26% | 576,284 |
| 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% | 480,109 |
| Jun 5, 2026 | 50.60 | 50.98 | 47.80 | 47.99 | 47.99 | -5.16% | 593,337 |
| Jun 4, 2026 | 50.09 | 51.65 | 50.09 | 50.60 | 50.60 | 1.06% | 336,759 |
| Jun 3, 2026 | 49.43 | 50.34 | 48.94 | 50.07 | 50.07 | 2.06% | 716,488 |
| Jun 2, 2026 | 49.43 | 49.89 | 48.34 | 49.06 | 49.06 | -0.67% | 373,257 |
| Jun 1, 2026 | 46.79 | 50.00 | 46.50 | 49.39 | 49.39 | 6.63% | 612,878 |
| May 29, 2026 | 47.50 | 47.60 | 46.11 | 46.32 | 46.32 | -2.65% | 789,858 |
| May 28, 2026 | 48.09 | 48.92 | 47.44 | 47.58 | 47.58 | -1.08% | 326,589 |
| May 27, 2026 | 48.95 | 49.45 | 47.26 | 48.10 | 48.10 | -1.74% | 363,554 |
| 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 |