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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	15.65	15.32	15.32	15.76	15.2	83,308
December 26, 2024	15.87	15.8	15.8	15.99	15.5	302,361
December 24, 2024	15.38	15.87	15.87	15.95	15.22	104,628
December 23, 2024	15.45	15.16	15.16	15.54	15.09	82,716
December 20, 2024	15.21	15.45	15.45	15.94	15.21	319,549
December 19, 2024	15.26	15.46	15.46	15.83	15.07	297,700
December 18, 2024	16.2	15.14	15.14	16.36	14.95	122,207
December 17, 2024	16.31	16.04	16.04	16.45	16.02	84,928
December 16, 2024	16	16.39	16.39	16.42	15.91	83,704
December 13, 2024	16.14	16.01	16.01	16.24	15.96	41,900
December 12, 2024	16.27	16.24	16.24	16.44	16.19	49,800
December 11, 2024	16.95	16.35	16.35	16.95	16.32	82,717
December 10, 2024	16.03	16.74	16.74	16.88	15.95	105,300
December 09, 2024	16.34	16.09	16.09	17.01	16.03	171,500
December 06, 2024	16.23	16.27	16.27	16.32	15.99	166,734
December 05, 2024	16.04	16.1	16.1	16.22	15.93	77,514
December 04, 2024	16.25	16.15	16.15	16.35	16.06	183,802
December 03, 2024	16.49	16.2	16.2	16.51	16	80,056
December 02, 2024	16.43	16.48	16.48	16.55	16.3	78,100
November 29, 2024	16.63	16.43	16.43	16.63	16.39	66,796
November 27, 2024	16.69	16.63	16.63	16.72	16.51	148,620
November 26, 2024	16.32	16.46	16.46	16.51	16.05	111,575
November 25, 2024	16.29	16.35	16.35	16.6	16.18	176,433
November 22, 2024	15.74	16.15	16.15	16.21	15.74	117,031
November 21, 2024	15.49	15.6	15.6	15.78	15.25	275,087
November 20, 2024	15.05	15.38	15.38	15.58	15	74,042
November 19, 2024	15.07	15.16	15.16	15.2	14.82	117,753
November 18, 2024	15.1	15.3	15.3	15.45	15.1	71,808
November 15, 2024	15.45	15.19	15.19	15.47	15.12	90,241
November 14, 2024	16.3	15.42	15.42	16.3	15.22	140,428
November 13, 2024	16.86	16.25	16.25	16.94	16.23	113,435
November 12, 2024	16.76	16.9	16.9	17.14	16.48	141,300
November 11, 2024	18	16.78	16.78	18.74	15.27	301,473
November 08, 2024	15.01	16.2	16.2	16.24	14.92	326,814
November 07, 2024	14.91	14.91	14.91	15.21	14.73	148,401
November 06, 2024	14.74	15.09	15.09	15.85	14.66	229,231
November 05, 2024	13.36	13.83	13.83	13.9	13.36	97,199
November 04, 2024	13.47	13.38	13.38	13.74	13.35	86,937
November 01, 2024	13.36	13.55	13.55	13.56	13.29	89,600
October 31, 2024	13.38	13.28	13.28	13.46	13.17	59,628
October 30, 2024	13.1	13.38	13.38	13.61	13.1	63,281
October 29, 2024	12.74	13.04	13.04	13.06	12.63	38,957
October 28, 2024	12.57	12.81	12.81	12.87	12.57	37,340
October 25, 2024	12.71	12.42	12.42	12.88	12.41	29,205
October 24, 2024	12.56	12.58	12.58	12.89	12.35	111,744
October 23, 2024	12.22	12.48	12.48	12.54	12.22	46,100
October 22, 2024	12.35	12.31	12.31	12.38	12.16	69,200
October 21, 2024	12.9	12.37	12.37	12.9	12.36	32,500
October 18, 2024	12.95	12.9	12.9	12.97	12.82	41,317
October 17, 2024	13.1	12.9	12.9	13.1	12.68	37,901
October 16, 2024	12.58	13.04	13.04	13.06	12.58	81,100
October 15, 2024	12.43	12.49	12.49	12.71	12.08	61,148
October 14, 2024	12.1	12.48	12.48	12.81	12.01	79,700
October 11, 2024	11.84	12.04	12.04	12.06	11.84	33,847
October 10, 2024	11.9	11.83	11.83	11.93	11.75	43,300
October 09, 2024	11.98	11.94	11.94	12.04	11.84	39,304
October 08, 2024	11.77	11.98	11.98	12.26	11.75	79,200
October 07, 2024	11.67	11.82	11.82	11.94	11.63	63,600
October 04, 2024	11.58	11.63	11.63	11.65	11.5	91,104
October 03, 2024	11.63	11.53	11.53	11.66	11.51	205,229

Lincoln Educational Services Corporation (LINC) NASDAQ