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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 09, 2025	21.78	21.84	21.84	22.08	21.35	211,931
December 08, 2025	22.2	21.77	21.77	22.39	21.52	308,800
December 05, 2025	22.69	22.28	22.28	22.69	21.83	186,704
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

Lincoln Educational Services Corporation (LINC) NASDAQ