Skip to main content
Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
19.02
-0.16 (-0.83%)
At close: Aug 15, 2025, 4:00 PM
19.20
+0.18 (0.95%)
After-hours: Aug 15, 2025, 6:04 PM EDT

LINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.2219.3718.7619.0219.02-0.83%852,330
Aug 14, 202519.4819.7319.0519.1819.18-2.74%493,920
Aug 13, 202520.4120.6219.4619.7219.72-2.33%589,459
Aug 12, 202520.5920.6018.7120.1920.190.10%972,462
Aug 11, 202525.5025.7619.7120.1720.17-15.07%1,623,223
Aug 8, 202523.5923.8322.7723.7523.750.89%532,331
Aug 7, 202524.4624.9922.5623.5423.54-3.92%563,279
Aug 6, 202522.6024.5722.4124.5024.508.22%459,732
Aug 5, 202522.5023.0121.9522.6422.640.53%190,794
Aug 4, 202523.0623.7922.2222.5222.52-2.26%399,569
Aug 1, 202522.7423.0922.4523.0423.040.74%260,557
Jul 31, 202522.6422.9222.2622.8722.871.19%182,236
Jul 30, 202522.4822.9622.3022.6022.600.40%167,378
Jul 29, 202522.6522.7722.4022.5122.510.18%144,911
Jul 28, 202522.9022.9822.2322.4722.47-1.71%151,547
Jul 25, 202523.1323.1822.5122.8622.860.40%151,863
Jul 24, 202522.3323.0922.2422.7722.771.47%163,784
Jul 23, 202522.3522.4421.8122.4422.440.94%138,154
Jul 22, 202522.8122.8122.1822.2322.23-2.54%168,204
Jul 21, 202522.9423.0622.3822.8122.81-0.57%167,306
Jul 18, 202523.1323.3222.4522.9422.94-0.17%122,401
Jul 17, 202522.6723.1922.5522.9822.981.64%158,606
Jul 16, 202522.8923.1322.4222.6122.61-0.83%187,786
Jul 15, 202522.8422.9422.2022.8022.800.04%161,992
Jul 14, 202522.6223.0422.4522.7922.790.62%213,025
Jul 11, 202522.6322.7722.0222.6522.650.18%183,867
Jul 10, 202523.0423.3222.6022.6122.61-2.08%246,741
Jul 9, 202522.7123.1122.3423.0923.092.39%183,581
Jul 8, 202522.8322.8322.0522.5522.55-0.35%236,185
Jul 7, 202522.7523.1122.2622.6322.63-1.52%215,036
Jul 3, 202522.8323.2922.3622.9822.981.46%234,944
Jul 2, 202523.2223.2221.0522.6522.65-2.54%707,311
Jul 1, 202523.0023.6622.7823.2423.240.82%370,090
Jun 30, 202523.9324.0822.9723.0523.05-3.15%287,272
Jun 27, 202522.9823.9822.3223.8023.803.48%1,728,342
Jun 26, 202522.9423.2222.7023.0023.000.79%166,946
Jun 25, 202523.1423.1422.5322.8222.82-1.00%278,567
Jun 24, 202523.3823.3922.7623.0523.05-0.17%182,776
Jun 23, 202522.4023.0922.0823.0923.092.71%176,721
Jun 20, 202522.7222.8022.3222.4822.48-0.22%221,633
Jun 18, 202522.5122.9022.4322.5322.53-0.13%119,422
Jun 17, 202522.6222.6222.1622.5622.56-1.10%152,082
Jun 16, 202522.7023.1222.6022.8122.811.56%184,123
Jun 13, 202521.9122.5321.8722.4622.460.31%155,065
Jun 12, 202521.3422.4121.3022.3922.393.51%231,896
Jun 11, 202521.2621.7520.7321.6321.632.22%281,182
Jun 10, 202522.1722.1720.9621.1621.16-3.86%313,814
Jun 9, 202523.2223.4021.1722.0122.01-4.51%275,153
Jun 6, 202522.9923.0522.6523.0523.052.13%218,561
Jun 5, 202522.8723.1922.4622.5722.57-1.23%198,119