Skip to main content
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
22.28
-0.41 (-1.81%)
At close: Dec 5, 2025, 4:00 PM EST
22.27
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 5:52 PM EST

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6922.6921.8322.2822.28-1.81%174,990
Dec 4, 202522.2022.7121.9822.6922.692.76%166,423
Dec 3, 202521.7522.2921.6022.0822.081.70%181,169
Dec 2, 202521.2221.8321.0321.7121.712.89%184,286
Dec 1, 202520.8221.4320.6021.1021.102.53%128,664
Nov 28, 202520.7520.7520.2520.5820.580.34%80,541
Nov 26, 202520.4420.8920.3920.5120.510.05%140,636
Nov 25, 202519.9820.7519.2420.5020.502.96%230,014
Nov 24, 202520.3920.5219.7619.9119.91-2.40%302,570
Nov 21, 202519.7920.5819.3920.4020.402.93%319,171
Nov 20, 202521.7122.0419.8019.8219.82-7.90%342,766
Nov 19, 202520.7721.6620.6521.5221.523.61%266,555
Nov 18, 202520.0620.9019.8820.7720.773.08%199,816
Nov 17, 202520.8021.1820.1520.1520.15-3.40%373,883
Nov 14, 202520.6821.1720.3620.8620.860.24%206,337
Nov 13, 202521.1621.3520.6020.8120.81-1.65%190,192
Nov 12, 202520.6821.2220.6421.1621.161.78%328,731
Nov 11, 202520.1621.3120.1620.7920.793.54%440,347
Nov 10, 202519.4721.3518.8920.0820.0812.81%557,747
Nov 7, 202517.8018.0917.6017.8017.80-0.06%409,730
Nov 6, 202517.6518.2017.2917.8117.810.06%332,736
Nov 5, 202518.6218.8817.5317.8017.80-4.04%635,463
Nov 4, 202518.4218.6017.9318.5518.550.05%311,277
Nov 3, 202519.3919.3918.1218.5418.54-4.53%433,657
Oct 31, 202520.9020.9319.1619.4219.42-7.30%417,809
Oct 30, 202520.9421.5120.8320.9520.95-0.24%212,931
Oct 29, 202522.3322.4120.7321.0021.00-6.67%277,560
Oct 28, 202522.6323.0422.2822.5022.50-1.14%326,916
Oct 27, 202523.1823.1922.6622.7622.76-1.68%162,748
Oct 24, 202523.3523.4723.0923.1523.15-0.22%138,197
Oct 23, 202522.9323.5522.8323.2023.200.91%172,252
Oct 22, 202523.2423.4222.7322.9922.99-0.48%123,486
Oct 21, 202522.2823.1622.1223.1023.103.68%143,002
Oct 20, 202521.6822.3021.5522.2822.282.96%191,877
Oct 17, 202521.3621.9021.3621.6421.640.56%195,394
Oct 16, 202521.9622.1921.4921.5221.52-2.09%127,572
Oct 15, 202521.9922.4721.8021.9821.980.78%257,061
Oct 14, 202520.9521.8920.9521.8121.813.12%215,165
Oct 13, 202521.5321.6420.8121.1521.15-0.66%251,882
Oct 10, 202521.4921.7621.1521.2921.29-1.02%196,000
Oct 9, 202521.7621.8221.4921.5121.51-1.78%159,561
Oct 8, 202521.8222.0621.6821.9021.900.97%201,954
Oct 7, 202522.6422.6421.4321.6921.69-4.66%326,720
Oct 6, 202522.7823.1622.5422.7522.750.22%223,654
Oct 3, 202523.0223.0922.7022.7022.70-0.96%211,974
Oct 2, 202522.9523.0322.3622.9222.92-0.69%183,933
Oct 1, 202523.4623.4622.6023.0823.08-1.79%264,293
Sep 30, 202523.1023.5422.9823.5023.501.12%435,044
Sep 29, 202523.0023.6722.9923.2423.241.40%243,730
Sep 26, 202522.5323.2822.4022.9222.922.05%266,407