Skip to main content
IC
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
21.32
+0.40 (1.91%)
At close: May 12, 2025, 4:00 PM
21.44
+0.12 (0.56%)
After-hours: May 12, 2025, 4:27 PM EDT

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.9422.2719.4021.3221.321.91%462,009
May 9, 202520.2621.1519.9020.9220.923.98%643,657
May 8, 202518.7920.5118.7920.1220.127.82%443,351
May 7, 202518.6319.0818.5218.6618.661.36%322,958
May 6, 202518.0018.4717.6718.4118.410.82%163,735
May 5, 202517.9818.6417.9818.2618.26-0.16%153,944
May 2, 202517.5118.3317.5118.2918.296.03%180,537
May 1, 202516.8817.4216.8517.2517.252.07%160,059
Apr 30, 202516.8017.1116.2516.9016.90-1.34%333,160
Apr 29, 202517.0817.2817.0017.1317.13-0.06%300,984
Apr 28, 202517.3017.5816.9817.1417.14-1.38%167,594
Apr 25, 202517.0117.4116.8417.3817.381.46%131,255
Apr 24, 202517.1917.3617.0217.1317.130.12%192,472
Apr 23, 202517.6217.6216.8817.1117.110.41%280,621
Apr 22, 202516.7017.0716.4717.0417.043.46%120,995
Apr 21, 202516.8917.1516.1116.4716.47-4.13%199,950
Apr 17, 202517.2317.5616.6217.1817.18-0.12%222,000
Apr 16, 202517.0717.3616.9717.2017.20-0.64%111,497
Apr 15, 202516.8117.4016.8117.3117.313.16%248,656
Apr 14, 202516.2516.9516.1116.7816.782.07%251,541
Apr 11, 202516.7817.0516.2316.4416.44-2.14%214,611
Apr 10, 202516.5117.2916.3316.8016.80-0.88%274,494
Apr 9, 202515.7917.6415.7916.9516.955.28%393,296
Apr 8, 202516.6216.6415.7516.1016.10-0.06%313,007
Apr 7, 202515.4916.5514.8416.1116.115.16%434,586
Apr 4, 202515.2116.1715.0215.3215.32-3.71%658,502
Apr 3, 202516.2516.2515.3715.9115.91-4.39%310,785
Apr 2, 202515.8316.7915.6216.6416.642.97%221,004
Apr 1, 202515.6916.5115.5016.1616.161.83%189,099
Mar 31, 202515.5016.0415.2515.8715.871.02%344,256
Mar 28, 202516.3316.3615.5015.7115.71-1.81%208,917
Mar 27, 202515.6216.0415.5816.0016.002.50%135,246
Mar 26, 202515.7015.7015.3515.6115.61-0.57%125,422
Mar 25, 202515.7715.9115.2115.7015.70-0.51%186,878
Mar 24, 202515.1815.8115.1715.7815.785.31%123,616
Mar 21, 202515.6015.6514.9614.9914.99-5.58%258,618
Mar 20, 202515.4715.9115.4215.8715.872.06%205,844
Mar 19, 202514.9815.6014.9815.5515.553.87%119,942
Mar 18, 202515.0215.4514.8114.9714.97-1.45%119,004
Mar 17, 202514.8715.2214.7915.1915.192.15%122,795
Mar 14, 202514.6614.9614.4414.8714.872.98%171,461
Mar 13, 202515.1215.4614.1014.4414.44-5.12%210,855
Mar 12, 202515.6015.7315.1915.2215.22-1.74%146,130
Mar 11, 202515.5715.7015.3415.4915.490.52%291,026
Mar 10, 202515.5815.6414.9115.4115.41-2.47%279,052
Mar 7, 202516.2316.5215.4915.8015.80-1.92%162,559
Mar 6, 202517.1017.1116.0716.1116.11-7.68%173,479
Mar 5, 202517.6018.2517.4117.4517.45-1.52%179,460
Mar 4, 202517.8417.9517.1917.7217.72-2.58%275,438
Mar 3, 202518.3718.7218.1418.1918.19-0.87%342,160