Lincoln Educational Servi... (LINC)
18.25
-0.10 (-0.54%)
At close: Mar 03, 2025, 3:59 PM
18.19
-0.33%
After-hours: Mar 03, 2025, 04:00 PM EST
LINC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.37 | 18.72 | 18.14 | 18.19 | -0.16 | -0.87% | 342,160 |
| 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 |
| Jan 21, 2025 | 15.92 | 16.23 | 15.82 | 16.20 | 0.32 | 2.02% | 63,601 |
| Jan 17, 2025 | 15.57 | 16.01 | 15.57 | 15.88 | 0.45 | 2.92% | 203,222 |
| Jan 16, 2025 | 15.36 | 15.51 | 15.28 | 15.43 | 0.06 | 0.39% | 96,524 |
| Jan 15, 2025 | 15.47 | 15.54 | 15.24 | 15.37 | 0.26 | 1.72% | 104,805 |
| Jan 14, 2025 | 15.20 | 15.34 | 14.92 | 15.11 | 0.23 | 1.55% | 80,300 |
| Jan 13, 2025 | 14.31 | 14.88 | 14.31 | 14.88 | 0.38 | 2.62% | 74,800 |
| Jan 10, 2025 | 14.65 | 14.75 | 14.36 | 14.50 | -0.48 | -3.20% | 98,300 |
| Jan 8, 2025 | 14.80 | 15.06 | 14.73 | 14.98 | 0.04 | 0.27% | 139,117 |
| Jan 7, 2025 | 14.86 | 14.99 | 14.55 | 14.94 | 0.12 | 0.81% | 130,717 |
| Jan 6, 2025 | 15.36 | 15.45 | 14.61 | 14.82 | -0.58 | -3.77% | 175,200 |
| Jan 3, 2025 | 15.32 | 15.59 | 15.10 | 15.40 | 0.13 | 0.85% | 264,612 |
| Jan 2, 2025 | 15.97 | 16.08 | 15.06 | 15.27 | -0.55 | -3.48% | 219,210 |
| Dec 31, 2024 | 15.98 | 16.16 | 15.59 | 15.82 | 0.01 | 0.06% | 420,500 |
| Dec 30, 2024 | 15.19 | 15.93 | 15.15 | 15.81 | 0.39 | 2.53% | 129,361 |
| Dec 27, 2024 | 15.65 | 15.76 | 15.19 | 15.42 | -0.38 | -2.41% | 130,326 |
| Dec 26, 2024 | 15.87 | 15.99 | 15.50 | 15.80 | -0.07 | -0.44% | 302,400 |
| Dec 24, 2024 | 15.38 | 15.95 | 15.22 | 15.87 | 0.71 | 4.68% | 104,628 |
| Dec 23, 2024 | 15.45 | 15.54 | 15.09 | 15.16 | -0.29 | -1.88% | 82,716 |
| Dec 20, 2024 | 15.21 | 15.94 | 15.21 | 15.45 | -0.01 | -0.06% | 319,549 |
| Dec 19, 2024 | 15.26 | 15.83 | 15.07 | 15.46 | 0.32 | 2.11% | 297,700 |
| Dec 18, 2024 | 16.20 | 16.36 | 14.95 | 15.14 | -0.90 | -5.61% | 122,210 |
| Dec 17, 2024 | 16.31 | 16.45 | 16.02 | 16.04 | -0.35 | -2.14% | 84,928 |