Lincoln Educational Servi... (LINC)
NASDAQ: LINC
· Real-Time Price · USD
19.38
-0.09 (-0.46%)
At close: Sep 05, 2025, 3:59 PM
19.38
0.00%
After-hours: Sep 05, 2025, 04:34 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.62 | 19.71 | 18.80 | 19.38 | 19.38 | -0.46% | 186,599 |
| Sep 4, 2025 | 19.62 | 19.91 | 19.34 | 19.47 | 19.47 | -0.61% | 305,072 |
| Sep 3, 2025 | 18.84 | 19.79 | 18.84 | 19.59 | 19.59 | 2.94% | 337,665 |
| Sep 2, 2025 | 18.65 | 19.11 | 18.65 | 19.03 | 19.03 | 1.17% | 271,232 |
| Aug 29, 2025 | 19.11 | 19.16 | 18.69 | 18.81 | 18.81 | -1.57% | 371,421 |
| Aug 28, 2025 | 19.69 | 19.99 | 18.95 | 19.11 | 19.11 | -2.70% | 520,851 |
| Aug 27, 2025 | 19.81 | 20.02 | 19.33 | 19.64 | 19.64 | -0.66% | 408,851 |
| Aug 26, 2025 | 19.68 | 19.95 | 19.56 | 19.77 | 19.77 | 0.61% | 262,700 |
| Aug 25, 2025 | 20.06 | 20.54 | 19.65 | 19.65 | 19.65 | -2.38% | 216,048 |
| Aug 22, 2025 | 19.96 | 20.43 | 19.64 | 20.13 | 20.13 | 0.80% | 299,827 |
| Aug 21, 2025 | 19.32 | 20.13 | 19.26 | 19.97 | 19.97 | 2.41% | 311,957 |
| Aug 20, 2025 | 19.34 | 19.76 | 18.98 | 19.50 | 19.50 | 0.83% | 325,400 |
| Aug 19, 2025 | 19.20 | 19.36 | 18.76 | 19.34 | 19.34 | 1.15% | 654,926 |
| Aug 18, 2025 | 18.99 | 19.42 | 18.64 | 19.12 | 19.12 | 0.53% | 586,700 |
| Aug 15, 2025 | 19.22 | 19.37 | 18.76 | 19.02 | 19.02 | -0.83% | 852,330 |
| 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 |