Lincoln Educational Servi... (LINC)
NASDAQ: LINC
· Real-Time Price · USD
19.18
-0.54 (-2.74%)
At close: Aug 14, 2025, 3:59 PM
19.18
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.48 | 19.73 | 19.05 | 19.18 | 19.18 | -2.74% | 493,920 |
| Aug 13, 2025 | 20.41 | 20.62 | 19.46 | 19.72 | 19.72 | -2.33% | 589,500 |
| Aug 12, 2025 | 20.59 | 20.60 | 18.71 | 20.19 | 20.19 | 0.10% | 972,462 |
| Aug 11, 2025 | 25.50 | 25.76 | 19.71 | 20.17 | 20.17 | -15.07% | 1,623,223 |
| Aug 8, 2025 | 23.59 | 23.83 | 22.77 | 23.75 | 23.75 | 0.89% | 532,331 |
| Aug 7, 2025 | 24.46 | 24.99 | 22.56 | 23.54 | 23.54 | -3.92% | 563,300 |
| Aug 6, 2025 | 22.60 | 24.57 | 22.41 | 24.50 | 24.50 | 8.22% | 459,732 |
| Aug 5, 2025 | 22.50 | 23.01 | 21.95 | 22.64 | 22.64 | 0.53% | 190,794 |
| Aug 4, 2025 | 23.06 | 23.79 | 22.22 | 22.52 | 22.52 | -2.26% | 399,600 |
| Aug 1, 2025 | 22.74 | 23.09 | 22.45 | 23.04 | 23.04 | 0.74% | 260,600 |
| Jul 31, 2025 | 22.64 | 22.92 | 22.26 | 22.87 | 22.87 | 1.19% | 182,236 |
| Jul 30, 2025 | 22.48 | 22.96 | 22.30 | 22.60 | 22.60 | 0.40% | 167,400 |
| Jul 29, 2025 | 22.65 | 22.77 | 22.40 | 22.51 | 22.51 | 0.18% | 144,911 |
| Jul 28, 2025 | 22.90 | 22.98 | 22.23 | 22.47 | 22.47 | -1.71% | 151,547 |
| Jul 25, 2025 | 23.13 | 23.18 | 22.51 | 22.86 | 22.86 | 0.40% | 151,900 |
| Jul 24, 2025 | 22.33 | 23.09 | 22.24 | 22.77 | 22.77 | 1.47% | 163,800 |
| Jul 23, 2025 | 22.35 | 22.44 | 21.81 | 22.44 | 22.44 | 0.94% | 138,200 |
| Jul 22, 2025 | 22.81 | 22.81 | 22.18 | 22.23 | 22.23 | -2.54% | 168,204 |
| Jul 21, 2025 | 22.94 | 23.06 | 22.38 | 22.81 | 22.81 | -0.57% | 167,306 |
| Jul 18, 2025 | 23.13 | 23.32 | 22.45 | 22.94 | 22.94 | -0.17% | 122,401 |