Lincoln Educational Services Corporation (LINC) NASDAQ

40.91

+0.06(+0.15%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	40.66	40.91	40.91	41.78	40.15	395,139
March 26, 2026	41.3	40.85	40.85	42.13	40.8	264,415
March 25, 2026	41.17	41.61	41.61	42.42	41.06	517,163
March 24, 2026	39.48	40.84	40.84	40.95	38.44	394,873
March 23, 2026	38.14	39.58	39.58	39.99	37.97	466,117
March 20, 2026	39.15	37.42	37.42	39.15	37.2	687,427
March 19, 2026	38.66	38.3	38.3	41.48	36.63	1.01M
March 18, 2026	39.32	38.64	38.64	40.19	38.6	899,559
March 17, 2026	37.27	39.51	39.51	39.94	37.27	872,846
March 16, 2026	37.87	37.27	37.27	38.27	37.2	428,880
March 13, 2026	37.65	37.61	37.61	38.08	37	361,156
March 12, 2026	36.35	37.28	37.28	38.05	35.96	397,155
March 11, 2026	36.27	36.86	36.86	36.87	34.73	202,681
March 10, 2026	35.89	36.32	36.32	37.23	35.67	330,048
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	37.26	35.95	35.95	37.85	35.78	662,327
March 03, 2026	35.85	37.02	37.02	37.08	35.2	594,579
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	794,200
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	0	31.49	29.43	639,447
February 19, 2026	29.56	31.11	0	31.17	29.42	455,200
February 18, 2026	30.06	29.84	0	31.49	29.73	534,099
February 17, 2026	28.74	30.13	0	30.21	28.32	818,494
February 13, 2026	27.4	28.9	0	30.21	27.4	1.04M
February 12, 2026	27.24	27.3	0	27.69	26.22	523,547
February 11, 2026	27.01	26.95	0	27.63	26.48	579,740
February 10, 2026	26.58	26.91	0	27.26	26.58	256,025
February 09, 2026	26.28	26.47	0	26.66	25.58	132,437
February 06, 2026	25.82	26.13	0	26.79	25.67	331,000
February 05, 2026	26.6	25.51	0	26.73	25.31	273,326
February 04, 2026	27.1	26.57	0	27.45	26.3	228,700
February 03, 2026	27.04	26.92	0	27.27	26.33	197,811
February 02, 2026	26.49	27.18	0	27.78	26.48	239,528
January 30, 2026	26.34	26.66	0	27.05	26.34	185,111
January 29, 2026	26.5	26.61	0	26.74	25.27	264,000
January 28, 2026	26.27	26.27	0	26.67	26	207,815
January 27, 2026	26.59	26.02	0	26.7	25.99	188,607
January 26, 2026	26.98	26.23	0	27.14	26.01	275,608
January 23, 2026	27.39	27.04	0	27.58	26.67	142,912
January 22, 2026	27.4	27.56	0	28.22	26.46	437,700
January 21, 2026	25.63	27.23	0	27.3	25.52	474,740
January 20, 2026	25.78	25.43	0	26.42	25.4	400,300
January 16, 2026	26.69	26.08	0	26.95	26	300,709
January 15, 2026	25.24	26.71	0	26.75	25.22	597,404
January 14, 2026	25.16	25.14	0	25.2	24.37	279,800
January 13, 2026	25	25.16	0	25.6	24.86	274,500
January 12, 2026	24.7	24.96	0	25.48	24.44	232,610
January 09, 2026	24.7	24.91	0	25.36	24.38	257,000
January 08, 2026	24.89	24.7	0	25.2	24.65	185,700
January 07, 2026	24.97	24.96	0	25.65	24.71	162,428
January 06, 2026	24.4	24.87	0	24.9	24.23	184,100
January 05, 2026	23.11	24.55	0	25.08	22.67	433,941
January 02, 2026	24.17	23.31	0	24.69	23.19	230,326
December 31, 2025	24.61	24.15	0	24.73	24.06	295,800