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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	35.23	36.22	36.22	36.29	34.47	601,384
March 06, 2026	35.36	35.84	35.84	36.62	34.11	436,330
March 05, 2026	35.76	35.94	35.94	36.21	34.42	655,131
March 04, 2026	37	35.95	35.95	37.85	35.78	701,739
March 03, 2026	35.85	37.02	37.02	37.09	35.2	607,283
March 02, 2026	35.87	36.83	36.83	37.31	35.3	551,242
February 27, 2026	34.69	36.24	36.24	36.51	34.54	1.06M
February 26, 2026	34.68	34.52	34.52	35.35	34.4	754,659
February 25, 2026	35.45	34.67	34.67	35.74	34.1	935,000
February 24, 2026	32.93	35.45	35.45	36.42	32.93	1.16M
February 23, 2026	31	33.04	33.04	33.23	29.86	1.06M
February 20, 2026	31.25	29.99	29.99	31.49	29.43	639,447
February 19, 2026	29.56	31.11	31.11	31.17	29.42	455,200
February 18, 2026	30.06	29.84	29.84	31.49	29.73	534,099
February 17, 2026	28.74	30.13	30.13	30.21	28.32	818,494
February 13, 2026	27.4	28.9	28.9	30.21	27.4	1.04M
February 12, 2026	27.24	27.3	27.3	27.69	26.22	523,547
February 11, 2026	27.01	26.95	26.95	27.63	26.48	579,740
February 10, 2026	26.58	26.91	26.91	27.26	26.58	256,025
February 09, 2026	26.28	26.47	26.47	26.66	25.58	132,437
February 06, 2026	25.82	26.13	26.13	26.79	25.67	331,000
February 05, 2026	26.6	25.51	25.51	26.73	25.31	273,326
February 04, 2026	27.1	26.57	26.57	27.45	26.3	228,700
February 03, 2026	27.04	26.92	26.92	27.27	26.33	197,811
February 02, 2026	26.49	27.18	27.18	27.78	26.48	239,528
January 30, 2026	26.34	26.66	26.66	27.05	26.34	185,111
January 29, 2026	26.5	26.61	26.61	26.74	25.27	264,000
January 28, 2026	26.27	26.27	26.27	26.67	26	207,815
January 27, 2026	26.59	26.02	26.02	26.7	25.99	188,607
January 26, 2026	26.98	26.23	26.23	27.14	26.01	275,608
January 23, 2026	27.39	27.04	27.04	27.58	26.67	142,912
January 22, 2026	27.4	27.56	27.56	28.22	26.46	437,650
January 21, 2026	25.63	27.23	27.23	27.3	25.52	474,740
January 20, 2026	25.78	25.43	25.43	26.42	25.4	400,300
January 16, 2026	26.69	26.08	26.08	26.95	26	300,709
January 15, 2026	25.24	26.71	26.71	26.75	25.22	593,525
January 14, 2026	25.16	25.14	25.14	25.2	24.37	279,800
January 13, 2026	25.06	25.16	25.16	25.6	24.86	269,072
January 12, 2026	24.7	24.96	24.96	25.48	24.44	232,610
January 09, 2026	24.7	24.91	24.91	25.36	24.38	257,000
January 08, 2026	24.89	24.7	24.7	25.2	24.65	184,320
January 07, 2026	24.97	24.96	24.97	25.65	24.71	160,235
January 06, 2026	24.4	24.87	24.87	24.9	24.23	184,100
January 05, 2026	23.11	24.55	24.55	25.08	22.67	433,941
January 02, 2026	24.17	23.31	23.31	24.69	23.19	230,326
December 31, 2025	24.61	24.15	24.15	24.73	24.06	295,800
December 30, 2025	24.78	24.61	24.61	25.05	24.49	122,216
December 29, 2025	24.74	24.85	24.85	24.89	24.49	132,505
December 26, 2025	24.72	24.83	24.83	25.01	24.53	106,043
December 24, 2025	24.57	24.78	24.78	25.07	24.46	100,613
December 23, 2025	24.21	24.37	24.37	24.5	24.2	235,813
December 22, 2025	23.77	24.27	24.27	24.74	23.77	201,100
December 19, 2025	23.76	23.84	23.84	24.05	23.61	263,500
December 18, 2025	23.53	23.95	23.95	24.13	23	256,600
December 17, 2025	23.21	23.33	23.33	23.76	23.04	195,748
December 16, 2025	22.78	23.21	23.21	23.46	22.52	217,900
December 15, 2025	22.22	22.84	22.84	23.2	22.22	226,516
December 12, 2025	22.29	22.02	22.02	22.58	21.94	180,431
December 11, 2025	22.47	22.15	22.15	22.6	22.09	240,341
December 10, 2025	21.87	22.36	22.36	22.73	21.73	162,543

Lincoln Educational Services Corporation (LINC) NASDAQ