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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.53	22.92	22.92	23.28	22.4	266,407
September 25, 2025	22.16	22.46	22.46	22.67	22.06	313,400
September 24, 2025	21.63	22.21	22.21	22.3	21.63	326,923
September 23, 2025	21.7	21.67	21.67	21.83	21.44	296,000
September 22, 2025	20.95	21.82	21.82	21.92	20.84	216,406
September 19, 2025	21.67	20.98	20.98	21.96	20.9	865,400
September 18, 2025	21.36	21.46	21.46	21.8	21.27	462,900
September 17, 2025	21.13	21.23	21.23	21.8	21.05	373,100
September 16, 2025	20.77	20.96	20.96	21.18	20.35	319,526
September 15, 2025	19.67	20.69	20.69	20.85	19.62	894,112
September 12, 2025	19.97	19.66	19.66	20.04	19.66	205,327
September 11, 2025	19.01	19.91	19.91	19.95	18.92	342,400
September 10, 2025	19.38	19	19	19.56	18.89	301,433
September 09, 2025	19.57	19.41	19.41	19.66	19.28	267,300
September 08, 2025	19.47	19.58	19.58	19.89	19.42	294,723
September 05, 2025	19.62	19.38	19.38	19.71	18.8	239,700
September 04, 2025	19.62	19.47	19.47	19.91	19.34	305,072
September 03, 2025	18.84	19.59	19.59	19.79	18.84	337,665
September 02, 2025	18.65	19.03	19.03	19.11	18.65	271,232
August 29, 2025	19.11	18.81	18.81	19.16	18.69	371,421
August 28, 2025	19.69	19.11	19.11	19.99	18.95	520,851
August 27, 2025	19.81	19.64	19.64	20.02	19.33	408,851
August 26, 2025	19.68	19.77	19.77	19.95	19.56	262,700
August 25, 2025	20.06	19.65	19.65	20.54	19.65	216,028
August 22, 2025	19.96	20.13	20.13	20.43	19.64	299,827
August 21, 2025	19.32	19.97	19.97	20.13	19.26	311,957
August 20, 2025	19.34	19.5	19.5	19.76	18.98	325,400
August 19, 2025	19.2	19.34	19.34	19.36	18.76	654,926
August 18, 2025	18.99	19.12	19.12	19.42	18.64	586,625
August 15, 2025	19.22	19.02	19.02	19.37	18.76	852,330
August 14, 2025	19.48	19.18	19.18	19.73	19.05	493,920
August 13, 2025	20.41	19.72	19.72	20.62	19.46	589,500
August 12, 2025	20.59	20.19	20.19	20.6	18.71	972,462
August 11, 2025	25.5	20.17	20.17	25.76	19.71	1.62M
August 08, 2025	23.59	23.75	23.75	23.83	22.77	532,331
August 07, 2025	24.46	23.54	23.54	24.99	22.56	563,300
August 06, 2025	22.6	24.5	24.5	24.57	22.41	459,732
August 05, 2025	22.5	22.64	22.64	23.01	21.95	190,794
August 04, 2025	23.06	22.52	22.52	23.79	22.22	399,600
August 01, 2025	22.74	23.04	23.04	23.09	22.45	260,600
July 31, 2025	22.64	22.87	22.87	22.92	22.26	182,236
July 30, 2025	22.48	22.6	22.6	22.96	22.3	167,400
July 29, 2025	22.65	22.51	22.51	22.77	22.4	144,911
July 28, 2025	22.9	22.47	22.47	22.98	22.23	151,547
July 25, 2025	23.13	22.86	22.86	23.18	22.51	151,900
July 24, 2025	22.33	22.77	22.77	23.09	22.24	163,800
July 23, 2025	22.35	22.44	22.44	22.44	21.81	138,200
July 22, 2025	22.81	22.23	22.23	22.81	22.18	168,204
July 21, 2025	22.94	22.81	22.81	23.06	22.38	167,306
July 18, 2025	23.13	22.94	22.94	23.32	22.45	120,015
July 17, 2025	22.67	22.98	22.98	23.19	22.55	158,606
July 16, 2025	22.89	22.61	22.61	23.13	22.42	187,800
July 15, 2025	22.84	22.8	22.8	22.94	22.2	162,000
July 14, 2025	22.62	22.79	22.79	23.04	22.45	213,025
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

Lincoln Educational Services Corporation (LINC) NASDAQ