Lincoln Educational Services Corporation (LINC)

NASDAQ: LINC · Real-Time Price · USD

29.80

-0.58 (-1.91%)

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

29.87

+0.07 (0.23%)

After-hours: Aug 12, 2026, 7:53 PM EDT

LINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	30.50	31.53	29.51	29.80	29.80	-1.91%	1,025,550
Aug 11, 2026	30.70	31.72	29.69	30.38	30.38	-1.27%	1,539,924
Aug 10, 2026	32.58	35.80	30.51	30.77	30.77	-24.93%	4,478,125
Aug 7, 2026	39.53	42.87	39.42	40.99	40.99	4.22%	1,208,339
Aug 6, 2026	42.40	42.40	36.36	39.33	39.33	-8.58%	1,890,626
Aug 5, 2026	43.67	44.78	42.98	43.02	43.02	-0.30%	352,262
Aug 4, 2026	43.67	44.35	42.33	43.15	43.15	-	495,522
Aug 3, 2026	41.47	43.46	41.33	43.15	43.15	3.18%	320,849
Jul 31, 2026	42.29	42.65	41.24	41.82	41.82	-0.45%	308,565
Jul 30, 2026	43.20	44.07	41.63	42.01	42.01	-3.29%	405,423
Jul 29, 2026	42.17	44.11	42.17	43.44	43.44	3.28%	597,856
Jul 28, 2026	41.00	42.10	39.99	42.06	42.06	3.60%	313,537
Jul 27, 2026	40.52	41.38	39.31	40.60	40.60	0.22%	301,092
Jul 24, 2026	41.51	42.41	40.40	40.51	40.51	-1.72%	317,314
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