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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.2	22.69	22.69	22.7	21.98	160,639
December 03, 2025	21.75	22.08	22.08	22.29	21.6	181,200
December 02, 2025	21.22	21.71	21.71	21.83	21.03	189,600
December 01, 2025	20.82	21.1	21.1	21.43	20.6	128,914
November 28, 2025	20.75	20.58	20.58	20.75	20.25	80,600
November 26, 2025	20.44	20.51	20.51	20.89	20.39	147,318
November 25, 2025	19.98	20.5	20.5	20.75	19.24	230,014
November 24, 2025	20.39	19.91	19.91	20.52	19.76	304,100
November 21, 2025	19.79	20.4	20.4	20.58	19.39	324,700
November 20, 2025	21.71	19.82	19.82	22.04	19.8	343,018
November 19, 2025	20.77	21.52	21.52	21.66	20.65	266,600
November 18, 2025	20.06	20.77	20.77	20.9	19.88	199,816
November 17, 2025	20.8	20.15	20.15	21.18	20.15	373,900
November 14, 2025	20.68	20.86	20.86	21.17	20.36	206,300
November 13, 2025	21.16	20.81	20.81	21.35	20.6	190,200
November 12, 2025	20.68	21.16	21.16	21.22	20.64	328,700
November 11, 2025	20.16	20.79	20.79	21.31	20.16	440,300
November 10, 2025	19.47	20.08	20.08	21.35	18.89	557,747
November 07, 2025	17.8	17.8	17.8	18.09	17.6	407,534
November 06, 2025	17.65	17.81	17.81	18.2	17.29	332,700
November 05, 2025	18.62	17.8	17.8	18.88	17.53	635,500
November 04, 2025	18.42	18.55	18.55	18.6	17.93	311,300
November 03, 2025	19.39	18.54	18.54	19.39	18.12	433,657
October 31, 2025	20.9	19.42	19.42	20.93	19.16	417,809
October 30, 2025	20.94	20.95	20.95	21.51	20.83	212,931
October 29, 2025	22.33	21	21	22.41	20.73	277,600
October 28, 2025	22.63	22.5	22.5	23.04	22.28	326,700
October 27, 2025	23.18	22.76	22.76	23.19	22.66	162,748
October 24, 2025	23.35	23.15	23.15	23.47	23.09	138,200
October 23, 2025	22.93	23.2	23.2	23.55	22.83	172,300
October 22, 2025	23.24	22.99	22.99	23.42	22.73	105,216
October 21, 2025	22.28	23.1	23.1	23.16	22.12	143,002
October 20, 2025	21.68	22.28	22.28	22.3	21.55	191,877
October 17, 2025	21.36	21.64	21.64	21.9	21.36	195,400
October 16, 2025	21.96	21.52	21.52	22.19	21.49	127,600
October 15, 2025	21.99	21.98	21.98	22.47	21.8	230,867
October 14, 2025	20.95	21.81	21.81	21.89	20.95	215,200
October 13, 2025	21.53	21.15	21.15	21.64	20.81	251,900
October 10, 2025	21.49	21.29	21.29	21.76	21.15	196,000
October 09, 2025	21.76	21.51	21.51	21.82	21.49	159,561
October 08, 2025	21.82	21.9	21.9	22.06	21.68	202,000
October 07, 2025	22.64	21.69	21.69	22.64	21.43	326,720
October 06, 2025	22.78	22.75	22.75	23.16	22.54	223,700
October 03, 2025	23.02	22.7	22.7	23.09	22.7	211,929
October 02, 2025	22.95	22.92	22.92	23.03	22.36	183,933
October 01, 2025	23.46	23.08	23.08	23.46	22.6	264,300
September 30, 2025	23.1	23.5	23.5	23.54	22.98	435,044
September 29, 2025	23	23.24	23.24	23.67	22.99	243,730
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

Lincoln Educational Services Corporation (LINC) NASDAQ