Lincoln Educational Servi... (LINC)
NASDAQ: LINC
· Real-Time Price · USD
22.92
0.46 (2.05%)
At close: Sep 26, 2025, 3:59 PM
22.49
-1.88%
After-hours: Sep 26, 2025, 07:57 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.53 | 23.28 | 22.40 | 22.92 | 22.92 | 2.05% | 266,238 |
| Sep 25, 2025 | 22.16 | 22.67 | 22.06 | 22.46 | 22.46 | 1.13% | 313,400 |
| Sep 24, 2025 | 21.63 | 22.30 | 21.63 | 22.21 | 22.21 | 2.49% | 326,923 |
| Sep 23, 2025 | 21.70 | 21.83 | 21.44 | 21.67 | 21.67 | -0.69% | 296,000 |
| Sep 22, 2025 | 20.95 | 21.92 | 20.84 | 21.82 | 21.82 | 4.00% | 216,406 |
| Sep 19, 2025 | 21.67 | 21.96 | 20.90 | 20.98 | 20.98 | -2.24% | 865,400 |
| Sep 18, 2025 | 21.36 | 21.80 | 21.27 | 21.46 | 21.46 | 1.08% | 462,900 |
| Sep 17, 2025 | 21.13 | 21.80 | 21.05 | 21.23 | 21.23 | 1.29% | 373,143 |
| Sep 16, 2025 | 20.77 | 21.18 | 20.35 | 20.96 | 20.96 | 1.30% | 319,526 |
| Sep 15, 2025 | 19.67 | 20.85 | 19.62 | 20.69 | 20.69 | 5.24% | 894,112 |
| Sep 12, 2025 | 19.97 | 20.04 | 19.66 | 19.66 | 19.66 | -1.26% | 205,327 |
| Sep 11, 2025 | 19.01 | 19.95 | 18.92 | 19.91 | 19.91 | 4.79% | 342,400 |
| Sep 10, 2025 | 19.38 | 19.56 | 18.89 | 19.00 | 19.00 | -2.11% | 301,433 |
| Sep 9, 2025 | 19.57 | 19.66 | 19.28 | 19.41 | 19.41 | -0.87% | 267,300 |
| Sep 8, 2025 | 19.47 | 19.89 | 19.42 | 19.58 | 19.58 | 1.03% | 294,723 |
| Sep 5, 2025 | 19.62 | 19.71 | 18.80 | 19.38 | 19.38 | -0.46% | 239,700 |
| 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 |