Lincoln Educational Servi...

15.90
-0.74 (-4.45%)
At close: Apr 03, 2025, 3:59 PM
15.91
0.06%
After-hours: Apr 03, 2025, 04:05 PM EDT

Lincoln Educational Services Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 15.83 16.79 15.62 16.64 0.48 2.97% 215,523
Apr 1, 2025 15.69 16.51 15.50 16.16 0.29 1.83% 189,100
Mar 31, 2025 15.50 16.04 15.25 15.87 0.16 1.02% 344,300
Mar 28, 2025 16.33 16.36 15.50 15.71 -0.29 -1.81% 208,917
Mar 27, 2025 15.62 16.04 15.58 16.00 0.39 2.50% 135,246
Mar 26, 2025 15.70 15.70 15.35 15.61 -0.09 -0.57% 125,422
Mar 25, 2025 15.77 15.91 15.21 15.70 -0.08 -0.51% 186,900
Mar 24, 2025 15.18 15.81 15.17 15.78 0.79 5.27% 123,616
Mar 21, 2025 15.60 15.65 14.96 14.99 -0.88 -5.55% 258,618
Mar 20, 2025 15.47 15.91 15.42 15.87 0.32 2.06% 205,844
Mar 19, 2025 14.98 15.60 14.98 15.55 0.58 3.87% 119,942
Mar 18, 2025 15.02 15.45 14.81 14.97 -0.22 -1.45% 119,004
Mar 17, 2025 14.87 15.22 14.79 15.19 0.32 2.15% 122,800
Mar 14, 2025 14.66 14.96 14.44 14.87 0.43 2.98% 171,500
Mar 13, 2025 15.12 15.46 14.10 14.44 -0.78 -5.12% 210,900
Mar 12, 2025 15.60 15.73 15.19 15.22 -0.27 -1.74% 146,130
Mar 11, 2025 15.57 15.70 15.34 15.49 0.08 0.52% 291,026
Mar 10, 2025 15.58 15.64 14.91 15.41 -0.39 -2.47% 279,100
Mar 7, 2025 16.23 16.52 15.49 15.80 -0.31 -1.92% 162,600
Mar 6, 2025 17.10 17.11 16.07 16.11 -1.34 -7.68% 173,500
Mar 5, 2025 17.60 18.25 17.41 17.45 -0.27 -1.52% 179,500
Mar 4, 2025 17.84 17.95 17.19 17.72 -0.47 -2.58% 275,438
Mar 3, 2025 18.37 18.72 18.14 18.19 -0.16 -0.87% 342,200
Feb 28, 2025 17.78 18.37 17.75 18.35 0.36 2.00% 480,700
Feb 27, 2025 18.20 18.55 17.88 17.99 -0.30 -1.64% 296,621
Feb 26, 2025 17.65 18.37 17.65 18.29 0.63 3.57% 258,843
Feb 25, 2025 18.84 19.17 17.50 17.66 -0.89 -4.80% 377,644
Feb 24, 2025 18.49 19.79 16.28 18.55 2.46 15.29% 832,741
Feb 21, 2025 17.77 17.92 15.82 16.09 -1.54 -8.74% 229,612
Feb 20, 2025 17.86 18.14 17.42 17.63 -0.35 -1.95% 141,701
Feb 19, 2025 17.79 18.09 17.56 17.98 0.10 0.56% 105,000
Feb 18, 2025 18.19 18.19 17.45 17.88 0.30 1.71% 89,344
Feb 14, 2025 17.61 17.73 17.51 17.58 0.08 0.46% 54,700
Feb 13, 2025 17.34 17.70 17.03 17.50 0.33 1.92% 82,800
Feb 12, 2025 17.31 17.39 17.17 17.17 -0.32 -1.83% 65,816
Feb 11, 2025 17.23 17.59 17.23 17.49 0.05 0.29% 72,014
Feb 10, 2025 17.62 17.62 17.14 17.44 -0.04 -0.23% 127,638
Feb 7, 2025 17.86 17.86 17.45 17.48 -0.33 -1.85% 88,000
Feb 6, 2025 17.43 17.95 17.29 17.81 0.58 3.37% 144,407
Feb 5, 2025 17.16 17.36 16.92 17.23 0.11 0.64% 251,167
Feb 4, 2025 16.12 17.16 16.12 17.12 0.98 6.07% 294,041
Feb 3, 2025 15.95 16.33 15.83 16.14 -0.18 -1.10% 112,231
Jan 31, 2025 16.29 16.44 16.01 16.32 0.11 0.68% 176,700
Jan 30, 2025 16.11 16.34 16.05 16.21 0.28 1.76% 129,369
Jan 29, 2025 15.81 16.03 15.72 15.93 0.05 0.31% 93,200
Jan 28, 2025 15.56 16.01 15.50 15.88 0.23 1.47% 116,800
Jan 27, 2025 15.73 16.19 15.60 15.65 -0.38 -2.37% 85,049
Jan 24, 2025 15.96 16.06 15.78 16.03 -0.02 -0.12% 61,620
Jan 23, 2025 15.83 16.11 15.74 16.05 0.20 1.26% 104,230
Jan 22, 2025 16.12 16.29 15.80 15.85 -0.35 -2.16% 105,900