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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.22	22.65	22.65	23.22	21.05	707,311
July 01, 2025	23	23.24	23.24	23.66	22.78	370,090
June 30, 2025	23.93	23.05	23.05	24.08	22.97	287,300
June 27, 2025	22.98	23.8	23.8	23.98	22.32	1.73M
June 26, 2025	22.94	23	23	23.22	22.7	166,946
June 25, 2025	23.14	22.82	22.82	23.14	22.53	278,600
June 24, 2025	23.38	23.05	23.05	23.39	22.76	182,800
June 23, 2025	22.4	23.09	23.09	23.09	22.4	166,849
June 20, 2025	22.72	22.48	22.48	22.8	22.32	221,633
June 18, 2025	22.51	22.53	22.53	22.9	22.43	119,422
June 17, 2025	22.62	22.56	22.56	22.62	22.16	152,082
June 16, 2025	22.7	22.81	22.81	23.12	22.6	184,123
June 13, 2025	21.91	22.46	22.46	22.53	21.87	155,100
June 12, 2025	21.34	22.39	22.39	22.41	21.3	231,900
June 11, 2025	21.26	21.63	21.63	21.75	20.73	281,200
June 10, 2025	22.17	21.16	21.16	22.17	20.96	313,814
June 09, 2025	23.22	22.01	22.01	23.4	21.17	275,200
June 06, 2025	22.99	23.05	23.05	23.05	22.65	218,600
June 05, 2025	22.87	22.57	22.57	23.18	22.46	198,119
June 04, 2025	23.3	22.85	22.85	23.31	22.75	165,204
June 03, 2025	23.1	23.21	23.21	23.47	22.54	279,100
June 02, 2025	23.58	23.08	23.08	23.96	22.89	358,900
May 30, 2025	22.98	23.8	23.8	24.2	22.73	562,700
May 29, 2025	23.75	23.26	23.26	23.75	23.12	401,700
May 28, 2025	22.96	23.72	23.72	23.83	22.5	510,700
May 27, 2025	22.6	23.03	23.03	23.1	22.21	515,544
May 23, 2025	21.4	22.02	22.02	22.11	21.37	254,289
May 22, 2025	21.33	21.42	21.42	21.92	21.33	256,342

Lincoln Educational Services Corporation (LINC) NASDAQ