Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
23.80
+0.80 (3.48%)
Jun 27, 2025, 4:00 PM - Market closed
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.98 | 23.98 | 22.32 | 23.80 | 23.80 | 3.48% | 1,727,300 |
| Jun 26, 2025 | 22.94 | 23.22 | 22.70 | 23.00 | 23.00 | 0.79% | 166,946 |
| Jun 25, 2025 | 23.14 | 23.14 | 22.53 | 22.82 | 22.82 | -1.00% | 278,567 |
| Jun 24, 2025 | 23.38 | 23.39 | 22.76 | 23.05 | 23.05 | -0.17% | 182,776 |
| Jun 23, 2025 | 22.40 | 23.09 | 22.08 | 23.09 | 23.09 | 2.71% | 176,721 |
| Jun 20, 2025 | 22.72 | 22.80 | 22.32 | 22.48 | 22.48 | -0.22% | 221,633 |
| Jun 18, 2025 | 22.51 | 22.90 | 22.43 | 22.53 | 22.53 | -0.13% | 119,422 |
| Jun 17, 2025 | 22.62 | 22.62 | 22.16 | 22.56 | 22.56 | -1.10% | 152,082 |
| Jun 16, 2025 | 22.70 | 23.12 | 22.60 | 22.81 | 22.81 | 1.56% | 184,123 |
| Jun 13, 2025 | 21.91 | 22.53 | 21.87 | 22.46 | 22.46 | 0.31% | 155,065 |
| Jun 12, 2025 | 21.34 | 22.41 | 21.30 | 22.39 | 22.39 | 3.51% | 231,896 |
| Jun 11, 2025 | 21.26 | 21.75 | 20.73 | 21.63 | 21.63 | 2.22% | 281,182 |
| Jun 10, 2025 | 22.17 | 22.17 | 20.96 | 21.16 | 21.16 | -3.86% | 313,814 |
| Jun 9, 2025 | 23.22 | 23.40 | 21.17 | 22.01 | 22.01 | -4.51% | 275,153 |
| Jun 6, 2025 | 22.99 | 23.05 | 22.65 | 23.05 | 23.05 | 2.13% | 218,561 |
| Jun 5, 2025 | 22.87 | 23.19 | 22.46 | 22.57 | 22.57 | -1.23% | 198,119 |
| Jun 4, 2025 | 23.30 | 23.31 | 22.75 | 22.85 | 22.85 | -1.55% | 165,204 |
| Jun 3, 2025 | 23.10 | 23.47 | 22.54 | 23.21 | 23.21 | 0.56% | 279,071 |
| Jun 2, 2025 | 23.58 | 23.96 | 22.89 | 23.08 | 23.08 | -3.03% | 358,877 |
| May 30, 2025 | 22.98 | 24.20 | 22.73 | 23.80 | 23.80 | 2.32% | 562,672 |
| May 29, 2025 | 23.75 | 23.75 | 23.12 | 23.26 | 23.26 | -1.94% | 401,676 |
| May 28, 2025 | 22.96 | 23.83 | 22.50 | 23.72 | 23.72 | 3.00% | 510,668 |
| May 27, 2025 | 22.60 | 23.10 | 22.21 | 23.03 | 23.03 | 4.59% | 515,544 |
| May 23, 2025 | 21.40 | 22.11 | 21.37 | 22.02 | 22.02 | 2.80% | 254,289 |
| May 22, 2025 | 21.33 | 21.92 | 21.33 | 21.42 | 21.42 | -0.09% | 256,342 |
| May 21, 2025 | 21.24 | 21.80 | 21.03 | 21.44 | 21.44 | 0.23% | 226,825 |
| May 20, 2025 | 21.26 | 21.47 | 20.95 | 21.39 | 21.39 | 0.47% | 149,948 |
| May 19, 2025 | 20.73 | 21.72 | 20.63 | 21.29 | 21.29 | -1.84% | 190,056 |
| May 16, 2025 | 21.13 | 21.72 | 20.90 | 21.69 | 21.69 | 2.26% | 374,297 |
| May 15, 2025 | 20.73 | 21.55 | 20.61 | 21.21 | 21.21 | 2.02% | 240,349 |
| May 14, 2025 | 20.64 | 21.00 | 20.57 | 20.79 | 20.79 | 0.73% | 252,346 |
| May 13, 2025 | 21.93 | 21.93 | 20.60 | 20.64 | 20.64 | -3.19% | 462,676 |
| May 12, 2025 | 21.94 | 22.27 | 19.40 | 21.32 | 21.32 | 1.91% | 462,009 |
| May 9, 2025 | 20.26 | 21.15 | 19.90 | 20.92 | 20.92 | 3.98% | 643,657 |
| May 8, 2025 | 18.79 | 20.51 | 18.79 | 20.12 | 20.12 | 7.82% | 443,351 |
| May 7, 2025 | 18.63 | 19.08 | 18.52 | 18.66 | 18.66 | 1.36% | 322,958 |
| May 6, 2025 | 18.00 | 18.47 | 17.67 | 18.41 | 18.41 | 0.82% | 163,735 |
| May 5, 2025 | 17.98 | 18.64 | 17.98 | 18.26 | 18.26 | -0.16% | 153,944 |
| May 2, 2025 | 17.51 | 18.33 | 17.51 | 18.29 | 18.29 | 6.03% | 180,537 |
| May 1, 2025 | 16.88 | 17.42 | 16.85 | 17.25 | 17.25 | 2.07% | 160,059 |
| Apr 30, 2025 | 16.80 | 17.11 | 16.25 | 16.90 | 16.90 | -1.34% | 333,160 |
| Apr 29, 2025 | 17.08 | 17.28 | 17.00 | 17.13 | 17.13 | -0.06% | 300,984 |
| Apr 28, 2025 | 17.30 | 17.58 | 16.98 | 17.14 | 17.14 | -1.38% | 167,594 |
| Apr 25, 2025 | 17.01 | 17.41 | 16.84 | 17.38 | 17.38 | 1.46% | 131,255 |
| Apr 24, 2025 | 17.19 | 17.36 | 17.02 | 17.13 | 17.13 | 0.12% | 192,472 |
| Apr 23, 2025 | 17.62 | 17.62 | 16.88 | 17.11 | 17.11 | 0.41% | 280,621 |
| Apr 22, 2025 | 16.70 | 17.07 | 16.47 | 17.04 | 17.04 | 3.46% | 120,995 |
| Apr 21, 2025 | 16.89 | 17.15 | 16.11 | 16.47 | 16.47 | -4.13% | 199,950 |
| Apr 17, 2025 | 17.23 | 17.56 | 16.62 | 17.18 | 17.18 | -0.12% | 222,000 |
| Apr 16, 2025 | 17.07 | 17.36 | 16.97 | 17.20 | 17.20 | -0.64% | 111,497 |