Lincoln Educational Services Corporation LINC
NASDAQ · United States · Commercial Services
$22.17+0.30 (+1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.17 | +1.37% | $22.20 | $22.57 | $21.78 | 525.60K |
| 2026-09-30 | $21.87 | +1.53% | $21.73 | $22.16 | $21.52 | 964.50K |
| 2026-09-29 | $21.54 | -0.83% | $21.51 | $22.13 | $21.08 | 832.80K |
| 2026-09-28 | $21.72 | -3.29% | $22.49 | $22.88 | $21.25 | 826.30K |
| 2026-09-25 | $22.46 | -5.95% | $23.90 | $24.10 | $21.92 | 1.33M |
| 2026-09-24 | $23.88 | -0.87% | $24.00 | $24.51 | $23.74 | 619.00K |
| 2026-09-23 | $24.09 | -0.54% | $24.22 | $24.34 | $23.61 | 567.00K |
| 2026-09-22 | $24.22 | -3.81% | $25.49 | $25.55 | $24.06 | 625.80K |
| 2026-09-21 | $25.18 | -0.75% | $25.23 | $25.36 | $23.78 | 938.00K |
| 2026-09-18 | $25.37 | -0.12% | $25.17 | $25.64 | $24.90 | 702.70K |
| 2026-09-17 | $25.40 | +0.91% | $25.38 | $26.09 | $25.32 | 559.80K |
| 2026-09-16 | $25.17 | -0.98% | $25.63 | $26.07 | $24.73 | 638.10K |
| 2026-09-15 | $25.42 | +1.80% | $24.85 | $25.54 | $24.40 | 567.40K |
| 2026-09-14 | $24.97 | -0.20% | $25.02 | $25.92 | $24.48 | 661.40K |
| 2026-09-11 | $25.02 | +2.63% | $24.73 | $25.62 | $24.60 | 959.00K |
| 2026-09-10 | $24.38 | +0.79% | $24.20 | $24.89 | $24.12 | 701.10K |
| 2026-09-09 | $24.19 | -2.50% | $24.69 | $24.77 | $24.03 | 878.40K |
| 2026-09-08 | $24.81 | -3.24% | $25.28 | $26.26 | $24.79 | 634.30K |
| 2026-09-04 | $25.64 | +0.63% | $25.10 | $25.71 | $24.97 | 473.10K |
| 2026-09-03 | $25.48 | +2.91% | $24.76 | $25.96 | $24.38 | 1.06M |
| 2026-09-02 | $24.76 | +1.89% | $24.61 | $25.27 | $24.32 | 712.50K |
| 2026-09-01 | $24.30 | -3.42% | $25.21 | $26.23 | $24.15 | 1.48M |
| 2026-08-31 | $25.16 | -1.06% | $25.44 | $25.91 | $24.86 | 1.26M |
| 2026-08-28 | $25.43 | +0.24% | $25.63 | $25.95 | $24.46 | 731.70K |
| 2026-08-27 | $25.37 | -0.94% | $25.64 | $26.41 | $25.31 | 983.90K |
| 2026-08-26 | $25.61 | +0.75% | $25.28 | $26.35 | $25.18 | 1.04M |
| 2026-08-25 | $25.42 | +2.38% | $25.07 | $25.83 | $24.65 | 923.00K |
| 2026-08-24 | $24.83 | -3.46% | $25.68 | $26.12 | $24.53 | 787.10K |
| 2026-08-21 | $25.72 | -1.68% | $26.20 | $26.47 | $25.25 | 1.05M |
| 2026-08-20 | $26.16 | -0.53% | $26.30 | $27.50 | $25.69 | 1.18M |
| 2026-08-19 | $26.30 | -5.23% | $28.12 | $28.68 | $26.20 | 1.32M |
| 2026-08-18 | $27.75 | -3.38% | $28.99 | $29.58 | $27.66 | 932.20K |
| 2026-08-17 | $28.72 | -4.07% | $29.76 | $29.95 | $28.46 | 1.35M |
| 2026-08-14 | $29.94 | -0.56% | $30.00 | $30.43 | $28.48 | 1.47M |
| 2026-08-13 | $30.11 | +1.04% | $30.02 | $30.90 | $29.82 | 1.50M |
| 2026-08-12 | $29.80 | -1.91% | $30.50 | $31.53 | $29.51 | 1.15M |
| 2026-08-11 | $30.38 | -1.27% | $30.70 | $31.72 | $29.69 | 1.55M |
| 2026-08-10 | $30.77 | -24.93% | $32.58 | $35.80 | $30.51 | 4.50M |
| 2026-08-07 | $40.99 | +4.22% | $39.53 | $42.87 | $39.42 | 1.21M |
| 2026-08-06 | $39.33 | -8.58% | $42.40 | $42.40 | $36.36 | 1.89M |
| 2026-08-05 | $43.02 | -0.30% | $43.67 | $44.78 | $42.98 | 352.30K |
| 2026-08-04 | $43.15 | 0.00% | $43.67 | $44.35 | $42.33 | 532.60K |
| 2026-08-03 | $43.15 | +3.18% | $41.47 | $43.46 | $41.33 | 325.80K |
| 2026-07-31 | $41.82 | -0.45% | $42.29 | $42.65 | $41.24 | 308.60K |
| 2026-07-30 | $42.01 | -3.29% | $43.20 | $44.07 | $41.63 | 405.60K |
| 2026-07-29 | $43.44 | +3.28% | $42.17 | $44.11 | $42.17 | 597.90K |
| 2026-07-28 | $42.06 | +3.60% | $41.00 | $42.10 | $39.99 | 314.10K |
| 2026-07-27 | $40.60 | +0.22% | $40.52 | $41.38 | $39.31 | 301.10K |
| 2026-07-24 | $40.51 | -1.72% | $41.51 | $42.40 | $40.40 | 317.30K |
| 2026-07-23 | $41.22 | +3.08% | $39.46 | $41.40 | $39.00 | 446.80K |
| 2026-07-22 | $39.99 | -2.34% | $40.60 | $40.67 | $38.50 | 1.01M |
| 2026-07-21 | $40.95 | -0.32% | $41.42 | $41.77 | $39.73 | 621.00K |
| 2026-07-20 | $41.08 | -4.35% | $43.00 | $43.71 | $40.94 | 688.80K |
| 2026-07-17 | $42.95 | -2.54% | $42.94 | $44.24 | $41.73 | 810.10K |
| 2026-07-16 | $44.07 | -1.01% | $44.51 | $46.98 | $43.64 | 1.09M |
| 2026-07-15 | $44.52 | -16.80% | $52.28 | $52.60 | $44.18 | 1.90M |
| 2026-07-14 | $53.51 | -0.67% | $54.02 | $55.46 | $53.01 | 325.10K |
| 2026-07-13 | $53.87 | -0.68% | $54.00 | $54.99 | $53.00 | 367.90K |
| 2026-07-10 | $54.24 | -0.80% | $54.48 | $54.94 | $52.57 | 276.20K |
| 2026-07-09 | $54.68 | +1.00% | $54.45 | $56.09 | $54.04 | 409.60K |
| 2026-07-08 | $54.14 | -2.77% | $55.40 | $56.34 | $53.25 | 503.30K |
| 2026-07-07 | $55.68 | +2.90% | $54.20 | $55.75 | $52.98 | 657.30K |
| 2026-07-06 | $54.11 | +3.40% | $52.35 | $54.99 | $52.27 | 618.40K |
| 2026-07-02 | $52.33 | -0.53% | $52.67 | $52.91 | $51.30 | 338.70K |
| 2026-07-01 | $52.61 | +5.43% | $49.61 | $52.94 | $49.60 | 590.60K |
| 2026-06-30 | $49.90 | +1.20% | $49.31 | $51.60 | $47.80 | 503.60K |
| 2026-06-29 | $49.31 | -1.16% | $49.93 | $50.18 | $48.24 | 338.10K |
| 2026-06-26 | $49.89 | +1.84% | $48.82 | $50.20 | $48.51 | 1.35M |
| 2026-06-25 | $48.99 | +2.38% | $47.85 | $49.80 | $47.85 | 378.90K |
| 2026-06-24 | $47.85 | +1.57% | $47.11 | $47.93 | $46.75 | 324.10K |
| 2026-06-23 | $47.11 | -4.50% | $48.29 | $50.55 | $47.10 | 377.00K |
| 2026-06-22 | $49.33 | +1.86% | $48.37 | $49.68 | $47.82 | 370.00K |
| 2026-06-18 | $48.43 | +4.15% | $46.97 | $48.69 | $45.15 | 665.00K |
| 2026-06-17 | $46.50 | +1.29% | $45.91 | $46.99 | $45.44 | 272.90K |
| 2026-06-16 | $45.91 | +2.48% | $44.99 | $46.21 | $43.49 | 466.00K |
| 2026-06-15 | $44.80 | -2.93% | $46.69 | $46.69 | $43.88 | 620.50K |
| 2026-06-12 | $46.15 | -3.07% | $47.90 | $48.37 | $45.94 | 471.10K |
| 2026-06-11 | $47.61 | +0.38% | $48.17 | $48.99 | $47.11 | 628.40K |
| 2026-06-10 | $47.43 | +2.26% | $46.36 | $48.42 | $45.90 | 576.30K |
| 2026-06-09 | $46.38 | -0.15% | $46.61 | $46.83 | $44.10 | 604.50K |
| 2026-06-08 | $46.45 | -3.21% | $48.00 | $49.40 | $46.31 | 480.10K |
| 2026-06-05 | $47.99 | -5.16% | $50.60 | $50.98 | $47.80 | 593.30K |
| 2026-06-04 | $50.60 | +1.06% | $50.09 | $51.65 | $50.09 | 336.70K |
| 2026-06-03 | $50.07 | +2.06% | $49.43 | $50.34 | $48.94 | 716.30K |
| 2026-06-02 | $49.06 | -0.67% | $49.43 | $49.89 | $48.34 | 373.00K |
| 2026-06-01 | $49.39 | +6.63% | $46.79 | $50.00 | $46.50 | 612.60K |
| 2026-05-29 | $46.32 | -2.65% | $47.50 | $47.60 | $46.11 | 789.80K |
| 2026-05-28 | $47.58 | -1.08% | $48.09 | $48.92 | $47.44 | 326.30K |
| 2026-05-27 | $48.10 | -1.74% | $48.95 | $49.45 | $47.26 | 363.60K |
| 2026-05-26 | $48.95 | +1.14% | $48.44 | $50.06 | $47.74 | 372.60K |