Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
20.68
-1.45 (-6.55%)
Oct 30, 2026, 4:00 PM EDT - Market closed
LINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.95 | 21.95 | 20.31 | 20.68 | 20.68 | -6.55% | 701,634 |
| Oct 29, 2026 | 21.84 | 22.21 | 21.74 | 22.13 | 22.13 | 1.89% | 522,702 |
| Oct 28, 2026 | 21.67 | 21.99 | 20.96 | 21.72 | 21.72 | 0.65% | 1,021,316 |
| Oct 27, 2026 | 21.39 | 22.23 | 21.29 | 21.58 | 21.58 | 1.51% | 1,307,889 |
| Oct 26, 2026 | 21.72 | 21.72 | 20.93 | 21.26 | 21.26 | -1.94% | 673,571 |
| Oct 23, 2026 | 21.88 | 22.23 | 21.40 | 21.68 | 21.68 | -1.28% | 556,797 |
| Oct 22, 2026 | 21.20 | 22.06 | 20.80 | 21.96 | 21.96 | 3.34% | 918,443 |
| Oct 21, 2026 | 21.50 | 21.73 | 20.95 | 21.25 | 21.25 | -1.85% | 825,642 |
| Oct 20, 2026 | 22.45 | 22.94 | 21.59 | 21.65 | 21.65 | -3.22% | 905,238 |
| Oct 19, 2026 | 22.34 | 22.51 | 22.12 | 22.37 | 22.37 | 0.68% | 406,663 |
| Oct 16, 2026 | 22.56 | 22.70 | 22.11 | 22.22 | 22.22 | -1.51% | 466,322 |
| Oct 15, 2026 | 22.74 | 23.16 | 22.33 | 22.56 | 22.56 | 0.09% | 358,914 |
| Oct 14, 2026 | 23.10 | 23.15 | 22.20 | 22.54 | 22.54 | -3.88% | 397,499 |
| Oct 13, 2026 | 23.69 | 23.98 | 23.24 | 23.45 | 23.45 | -0.76% | 395,172 |
| Oct 12, 2026 | 23.67 | 24.33 | 23.15 | 23.63 | 23.63 | 0.60% | 848,285 |
| Oct 9, 2026 | 23.33 | 23.68 | 22.97 | 23.49 | 23.49 | 1.08% | 507,166 |
| Oct 8, 2026 | 22.61 | 23.38 | 22.38 | 23.24 | 23.24 | 2.20% | 444,304 |
| Oct 7, 2026 | 22.50 | 23.19 | 22.30 | 22.74 | 22.74 | - | 427,288 |
| Oct 6, 2026 | 22.11 | 22.79 | 21.89 | 22.74 | 22.74 | 2.43% | 414,524 |
| Oct 5, 2026 | 22.19 | 22.59 | 21.48 | 22.20 | 22.20 | 1.32% | 778,467 |
| Oct 2, 2026 | 22.33 | 22.91 | 21.80 | 21.91 | 21.91 | -1.17% | 850,320 |
| Oct 1, 2026 | 22.20 | 22.57 | 21.78 | 22.17 | 22.17 | 1.37% | 525,646 |
| Sep 30, 2026 | 21.73 | 22.16 | 21.52 | 21.87 | 21.87 | 1.53% | 964,522 |
| Sep 29, 2026 | 21.51 | 22.13 | 21.08 | 21.54 | 21.54 | -0.83% | 832,767 |
| Sep 28, 2026 | 22.49 | 22.88 | 21.25 | 21.72 | 21.72 | -3.29% | 826,344 |
| Sep 25, 2026 | 23.90 | 24.10 | 21.92 | 22.46 | 22.46 | -5.95% | 1,326,047 |
| Sep 24, 2026 | 24.00 | 24.51 | 23.74 | 23.88 | 23.88 | -0.87% | 618,975 |
| Sep 23, 2026 | 24.22 | 24.34 | 23.61 | 24.09 | 24.09 | -0.54% | 567,012 |
| Sep 22, 2026 | 25.49 | 25.55 | 24.06 | 24.22 | 24.22 | -3.81% | 625,828 |
| Sep 21, 2026 | 25.23 | 25.36 | 23.78 | 25.18 | 25.18 | -0.75% | 938,030 |
| Sep 18, 2026 | 25.17 | 25.64 | 24.90 | 25.37 | 25.37 | -0.12% | 702,734 |
| Sep 17, 2026 | 25.38 | 26.09 | 25.32 | 25.40 | 25.40 | 0.91% | 559,808 |
| Sep 16, 2026 | 25.63 | 26.07 | 24.73 | 25.17 | 25.17 | -0.98% | 638,067 |
| Sep 15, 2026 | 24.85 | 25.54 | 24.40 | 25.42 | 25.42 | 1.80% | 567,396 |
| Sep 14, 2026 | 25.02 | 25.92 | 24.48 | 24.97 | 24.97 | -0.20% | 661,421 |
| Sep 11, 2026 | 24.73 | 25.62 | 24.60 | 25.02 | 25.02 | 2.63% | 958,984 |
| Sep 10, 2026 | 24.20 | 24.89 | 24.12 | 24.38 | 24.38 | 0.79% | 701,108 |
| Sep 9, 2026 | 24.69 | 24.77 | 24.03 | 24.19 | 24.19 | -2.50% | 878,359 |
| Sep 8, 2026 | 25.28 | 26.26 | 24.79 | 24.81 | 24.81 | -3.24% | 634,310 |
| Sep 4, 2026 | 25.10 | 25.71 | 24.97 | 25.64 | 25.64 | 0.63% | 473,129 |
| 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 |