Lincoln Educational Services Corporation - LINC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	22.63	22.65	22.65	22.77	22.02	183,900
July 10, 2025	23.04	22.61	22.61	23.32	22.6	246,741
July 09, 2025	22.71	23.09	23.09	23.11	22.34	183,600
July 08, 2025	22.83	22.55	22.55	22.83	22.05	236,200
July 07, 2025	22.75	22.63	22.63	23.11	22.26	200,123
July 03, 2025	22.83	22.98	22.98	23.29	22.36	234,944
July 02, 2025	23.22	22.65	22.65	23.22	21.05	707,311
July 01, 2025	23	23.24	23.24	23.66	22.78	370,090
June 30, 2025	23.93	23.05	23.05	24.08	22.97	287,300
June 27, 2025	22.98	23.8	23.8	23.98	22.32	1.73M
June 26, 2025	22.94	23	23	23.22	22.7	166,946
June 25, 2025	23.14	22.82	22.82	23.14	22.53	278,600
June 24, 2025	23.38	23.05	23.05	23.39	22.76	182,800
June 23, 2025	22.4	23.09	23.09	23.09	22.4	166,849
June 20, 2025	22.72	22.48	22.48	22.8	22.32	221,633
June 18, 2025	22.51	22.53	22.53	22.9	22.43	119,422
June 17, 2025	22.62	22.56	22.56	22.62	22.16	152,082
June 16, 2025	22.7	22.81	22.81	23.12	22.6	184,123
June 13, 2025	21.91	22.46	22.46	22.53	21.87	155,100
June 12, 2025	21.34	22.39	22.39	22.41	21.3	231,900
June 11, 2025	21.26	21.63	21.63	21.75	20.73	281,200
June 10, 2025	22.17	21.16	21.16	22.17	20.96	313,814
June 09, 2025	23.22	22.01	22.01	23.4	21.17	275,200
June 06, 2025	22.99	23.05	23.05	23.05	22.65	218,600
June 05, 2025	22.87	22.57	22.57	23.18	22.46	198,119
June 04, 2025	23.3	22.85	22.85	23.31	22.75	165,204
June 03, 2025	23.1	23.21	23.21	23.47	22.54	279,100
June 02, 2025	23.58	23.08	23.08	23.96	22.89	358,900
May 30, 2025	22.98	23.8	23.8	24.2	22.73	562,700
May 29, 2025	23.75	23.26	23.26	23.75	23.12	401,700
May 28, 2025	22.96	23.72	23.72	23.83	22.5	510,700
May 27, 2025	22.6	23.03	23.03	23.1	22.21	515,544
May 23, 2025	21.4	22.02	22.02	22.11	21.37	254,289
May 22, 2025	21.33	21.42	21.42	21.92	21.33	256,342
May 21, 2025	21.24	21.44	21.44	21.8	21.03	226,825
May 20, 2025	21.26	21.39	21.39	21.47	20.95	149,948
May 19, 2025	20.73	21.29	21.29	21.72	20.63	190,100
May 16, 2025	21.13	21.69	21.69	21.72	20.9	374,276
May 15, 2025	20.73	21.21	21.21	21.55	20.61	240,349
May 14, 2025	20.64	20.79	20.79	21	20.57	252,346
May 13, 2025	21.93	20.64	20.64	21.93	20.6	462,700
May 12, 2025	21.94	21.32	21.32	22.27	19.4	462,009
May 09, 2025	20.26	20.92	20.92	21.15	19.9	643,700
May 08, 2025	18.79	20.12	20.12	20.51	18.79	443,400
May 07, 2025	18.63	18.66	18.66	19.08	18.52	323,000
May 06, 2025	18	18.41	18.41	18.47	17.67	163,735
May 05, 2025	17.98	18.26	18.26	18.64	17.98	153,944
May 02, 2025	17.51	18.29	18.29	18.33	17.51	180,537
May 01, 2025	16.88	17.25	17.25	17.42	16.85	160,100
April 30, 2025	16.8	16.9	16.9	17.11	16.25	333,122
April 29, 2025	17.08	17.13	17.13	17.28	17	301,000
April 28, 2025	17.3	17.14	17.14	17.58	16.98	167,600
April 25, 2025	17.01	17.38	17.38	17.41	16.84	131,300
April 24, 2025	17.19	17.13	17.13	17.36	17.02	192,500
April 23, 2025	17.62	17.11	17.11	17.62	16.88	280,621
April 22, 2025	16.7	17.04	17.04	17.07	16.47	121,000
April 21, 2025	16.89	16.47	16.47	17.15	16.11	198,399
April 17, 2025	17.23	17.18	17.18	17.56	16.62	222,000
April 16, 2025	17.07	17.2	17.2	17.36	16.97	111,497
April 15, 2025	16.81	17.31	17.31	17.4	16.81	248,700

Lincoln Educational Services Corporation (LINC) NASDAQ