Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
22.28
-0.41 (-1.81%)
At close: Dec 5, 2025, 4:00 PM EST
22.27
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 5:52 PM EST
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.69 | 22.69 | 21.83 | 22.28 | 22.28 | -1.81% | 174,990 |
| Dec 4, 2025 | 22.20 | 22.71 | 21.98 | 22.69 | 22.69 | 2.76% | 166,423 |
| Dec 3, 2025 | 21.75 | 22.29 | 21.60 | 22.08 | 22.08 | 1.70% | 181,169 |
| Dec 2, 2025 | 21.22 | 21.83 | 21.03 | 21.71 | 21.71 | 2.89% | 184,286 |
| Dec 1, 2025 | 20.82 | 21.43 | 20.60 | 21.10 | 21.10 | 2.53% | 128,664 |
| Nov 28, 2025 | 20.75 | 20.75 | 20.25 | 20.58 | 20.58 | 0.34% | 80,541 |
| Nov 26, 2025 | 20.44 | 20.89 | 20.39 | 20.51 | 20.51 | 0.05% | 140,636 |
| Nov 25, 2025 | 19.98 | 20.75 | 19.24 | 20.50 | 20.50 | 2.96% | 230,014 |
| Nov 24, 2025 | 20.39 | 20.52 | 19.76 | 19.91 | 19.91 | -2.40% | 302,570 |
| Nov 21, 2025 | 19.79 | 20.58 | 19.39 | 20.40 | 20.40 | 2.93% | 319,171 |
| Nov 20, 2025 | 21.71 | 22.04 | 19.80 | 19.82 | 19.82 | -7.90% | 342,766 |
| Nov 19, 2025 | 20.77 | 21.66 | 20.65 | 21.52 | 21.52 | 3.61% | 266,555 |
| Nov 18, 2025 | 20.06 | 20.90 | 19.88 | 20.77 | 20.77 | 3.08% | 199,816 |
| Nov 17, 2025 | 20.80 | 21.18 | 20.15 | 20.15 | 20.15 | -3.40% | 373,883 |
| Nov 14, 2025 | 20.68 | 21.17 | 20.36 | 20.86 | 20.86 | 0.24% | 206,337 |
| Nov 13, 2025 | 21.16 | 21.35 | 20.60 | 20.81 | 20.81 | -1.65% | 190,192 |
| Nov 12, 2025 | 20.68 | 21.22 | 20.64 | 21.16 | 21.16 | 1.78% | 328,731 |
| Nov 11, 2025 | 20.16 | 21.31 | 20.16 | 20.79 | 20.79 | 3.54% | 440,347 |
| Nov 10, 2025 | 19.47 | 21.35 | 18.89 | 20.08 | 20.08 | 12.81% | 557,747 |
| Nov 7, 2025 | 17.80 | 18.09 | 17.60 | 17.80 | 17.80 | -0.06% | 409,730 |
| Nov 6, 2025 | 17.65 | 18.20 | 17.29 | 17.81 | 17.81 | 0.06% | 332,736 |
| Nov 5, 2025 | 18.62 | 18.88 | 17.53 | 17.80 | 17.80 | -4.04% | 635,463 |
| Nov 4, 2025 | 18.42 | 18.60 | 17.93 | 18.55 | 18.55 | 0.05% | 311,277 |
| Nov 3, 2025 | 19.39 | 19.39 | 18.12 | 18.54 | 18.54 | -4.53% | 433,657 |
| Oct 31, 2025 | 20.90 | 20.93 | 19.16 | 19.42 | 19.42 | -7.30% | 417,809 |
| Oct 30, 2025 | 20.94 | 21.51 | 20.83 | 20.95 | 20.95 | -0.24% | 212,931 |
| Oct 29, 2025 | 22.33 | 22.41 | 20.73 | 21.00 | 21.00 | -6.67% | 277,560 |
| Oct 28, 2025 | 22.63 | 23.04 | 22.28 | 22.50 | 22.50 | -1.14% | 326,916 |
| Oct 27, 2025 | 23.18 | 23.19 | 22.66 | 22.76 | 22.76 | -1.68% | 162,748 |
| Oct 24, 2025 | 23.35 | 23.47 | 23.09 | 23.15 | 23.15 | -0.22% | 138,197 |
| Oct 23, 2025 | 22.93 | 23.55 | 22.83 | 23.20 | 23.20 | 0.91% | 172,252 |
| Oct 22, 2025 | 23.24 | 23.42 | 22.73 | 22.99 | 22.99 | -0.48% | 123,486 |
| Oct 21, 2025 | 22.28 | 23.16 | 22.12 | 23.10 | 23.10 | 3.68% | 143,002 |
| Oct 20, 2025 | 21.68 | 22.30 | 21.55 | 22.28 | 22.28 | 2.96% | 191,877 |
| Oct 17, 2025 | 21.36 | 21.90 | 21.36 | 21.64 | 21.64 | 0.56% | 195,394 |
| Oct 16, 2025 | 21.96 | 22.19 | 21.49 | 21.52 | 21.52 | -2.09% | 127,572 |
| Oct 15, 2025 | 21.99 | 22.47 | 21.80 | 21.98 | 21.98 | 0.78% | 257,061 |
| Oct 14, 2025 | 20.95 | 21.89 | 20.95 | 21.81 | 21.81 | 3.12% | 215,165 |
| Oct 13, 2025 | 21.53 | 21.64 | 20.81 | 21.15 | 21.15 | -0.66% | 251,882 |
| Oct 10, 2025 | 21.49 | 21.76 | 21.15 | 21.29 | 21.29 | -1.02% | 196,000 |
| Oct 9, 2025 | 21.76 | 21.82 | 21.49 | 21.51 | 21.51 | -1.78% | 159,561 |
| Oct 8, 2025 | 21.82 | 22.06 | 21.68 | 21.90 | 21.90 | 0.97% | 201,954 |
| Oct 7, 2025 | 22.64 | 22.64 | 21.43 | 21.69 | 21.69 | -4.66% | 326,720 |
| Oct 6, 2025 | 22.78 | 23.16 | 22.54 | 22.75 | 22.75 | 0.22% | 223,654 |
| Oct 3, 2025 | 23.02 | 23.09 | 22.70 | 22.70 | 22.70 | -0.96% | 211,974 |
| Oct 2, 2025 | 22.95 | 23.03 | 22.36 | 22.92 | 22.92 | -0.69% | 183,933 |
| Oct 1, 2025 | 23.46 | 23.46 | 22.60 | 23.08 | 23.08 | -1.79% | 264,293 |
| Sep 30, 2025 | 23.10 | 23.54 | 22.98 | 23.50 | 23.50 | 1.12% | 435,044 |
| Sep 29, 2025 | 23.00 | 23.67 | 22.99 | 23.24 | 23.24 | 1.40% | 243,730 |
| Sep 26, 2025 | 22.53 | 23.28 | 22.40 | 22.92 | 22.92 | 2.05% | 266,407 |
| Sep 25, 2025 | 22.16 | 22.67 | 22.06 | 22.46 | 22.46 | 1.13% | 313,386 |
| Sep 24, 2025 | 21.63 | 22.30 | 21.63 | 22.21 | 22.21 | 2.49% | 326,923 |
| Sep 23, 2025 | 21.70 | 21.84 | 21.44 | 21.67 | 21.67 | -0.69% | 295,952 |
| Sep 22, 2025 | 20.95 | 21.92 | 20.84 | 21.82 | 21.82 | 4.00% | 216,406 |
| Sep 19, 2025 | 21.67 | 21.96 | 20.90 | 20.98 | 20.98 | -2.24% | 865,390 |
| Sep 18, 2025 | 21.36 | 21.80 | 21.27 | 21.46 | 21.46 | 1.08% | 462,895 |
| Sep 17, 2025 | 21.13 | 21.80 | 21.05 | 21.23 | 21.23 | 1.29% | 373,143 |
| Sep 16, 2025 | 20.77 | 21.18 | 20.35 | 20.96 | 20.96 | 1.30% | 319,526 |
| Sep 15, 2025 | 19.67 | 20.85 | 19.62 | 20.69 | 20.69 | 5.24% | 894,112 |
| Sep 12, 2025 | 19.97 | 20.04 | 19.66 | 19.66 | 19.66 | -1.26% | 205,327 |
| Sep 11, 2025 | 19.01 | 19.96 | 18.92 | 19.91 | 19.91 | 4.79% | 342,396 |
| Sep 10, 2025 | 19.38 | 19.56 | 18.89 | 19.00 | 19.00 | -2.11% | 301,433 |
| Sep 9, 2025 | 19.57 | 19.66 | 19.28 | 19.41 | 19.41 | -0.87% | 267,285 |
| Sep 8, 2025 | 19.47 | 19.89 | 19.42 | 19.58 | 19.58 | 1.03% | 294,723 |
| Sep 5, 2025 | 19.62 | 19.71 | 18.80 | 19.38 | 19.38 | -0.46% | 239,659 |
| Sep 4, 2025 | 19.62 | 19.91 | 19.34 | 19.47 | 19.47 | -0.61% | 305,072 |
| Sep 3, 2025 | 18.84 | 19.79 | 18.84 | 19.59 | 19.59 | 2.94% | 337,665 |
| Sep 2, 2025 | 18.65 | 19.11 | 18.65 | 19.03 | 19.03 | 1.17% | 271,232 |
| Aug 29, 2025 | 19.11 | 19.16 | 18.69 | 18.81 | 18.81 | -1.57% | 371,421 |
| Aug 28, 2025 | 19.69 | 19.99 | 18.95 | 19.11 | 19.11 | -2.70% | 520,851 |
| Aug 27, 2025 | 19.81 | 20.02 | 19.33 | 19.64 | 19.64 | -0.66% | 408,851 |
| Aug 26, 2025 | 19.68 | 19.95 | 19.56 | 19.77 | 19.77 | 0.61% | 262,689 |
| Aug 25, 2025 | 20.06 | 20.54 | 19.65 | 19.65 | 19.65 | -2.38% | 216,048 |
| Aug 22, 2025 | 19.96 | 20.43 | 19.64 | 20.13 | 20.13 | 0.80% | 299,827 |
| Aug 21, 2025 | 19.32 | 20.13 | 19.26 | 19.97 | 19.97 | 2.41% | 311,957 |
| Aug 20, 2025 | 19.34 | 19.76 | 18.98 | 19.50 | 19.50 | 0.83% | 325,357 |
| Aug 19, 2025 | 19.20 | 19.36 | 18.76 | 19.34 | 19.34 | 1.15% | 654,926 |
| Aug 18, 2025 | 18.99 | 19.42 | 18.64 | 19.12 | 19.12 | 0.53% | 586,661 |
| Aug 15, 2025 | 19.22 | 19.37 | 18.76 | 19.02 | 19.02 | -0.83% | 852,330 |
| Aug 14, 2025 | 19.48 | 19.73 | 19.05 | 19.18 | 19.18 | -2.74% | 493,920 |
| Aug 13, 2025 | 20.41 | 20.62 | 19.46 | 19.72 | 19.72 | -2.33% | 589,459 |
| Aug 12, 2025 | 20.59 | 20.60 | 18.71 | 20.19 | 20.19 | 0.10% | 972,462 |
| Aug 11, 2025 | 25.50 | 25.76 | 19.71 | 20.17 | 20.17 | -15.07% | 1,623,223 |
| Aug 8, 2025 | 23.59 | 23.83 | 22.77 | 23.75 | 23.75 | 0.89% | 532,331 |
| Aug 7, 2025 | 24.46 | 24.99 | 22.56 | 23.54 | 23.54 | -3.92% | 563,279 |
| Aug 6, 2025 | 22.60 | 24.57 | 22.41 | 24.50 | 24.50 | 8.22% | 459,732 |
| Aug 5, 2025 | 22.50 | 23.01 | 21.95 | 22.64 | 22.64 | 0.53% | 190,794 |
| Aug 4, 2025 | 23.06 | 23.79 | 22.22 | 22.52 | 22.52 | -2.26% | 399,569 |
| Aug 1, 2025 | 22.74 | 23.09 | 22.45 | 23.04 | 23.04 | 0.74% | 260,557 |
| Jul 31, 2025 | 22.64 | 22.92 | 22.26 | 22.87 | 22.87 | 1.19% | 182,236 |
| Jul 30, 2025 | 22.48 | 22.96 | 22.30 | 22.60 | 22.60 | 0.40% | 167,378 |
| Jul 29, 2025 | 22.65 | 22.77 | 22.40 | 22.51 | 22.51 | 0.18% | 144,911 |
| Jul 28, 2025 | 22.90 | 22.98 | 22.23 | 22.47 | 22.47 | -1.71% | 151,547 |
| Jul 25, 2025 | 23.13 | 23.18 | 22.51 | 22.86 | 22.86 | 0.40% | 151,863 |
| Jul 24, 2025 | 22.33 | 23.09 | 22.24 | 22.77 | 22.77 | 1.47% | 163,784 |
| Jul 23, 2025 | 22.35 | 22.44 | 21.81 | 22.44 | 22.44 | 0.94% | 138,154 |
| Jul 22, 2025 | 22.81 | 22.81 | 22.18 | 22.23 | 22.23 | -2.54% | 168,204 |
| Jul 21, 2025 | 22.94 | 23.06 | 22.38 | 22.81 | 22.81 | -0.57% | 167,306 |
| Jul 18, 2025 | 23.13 | 23.32 | 22.45 | 22.94 | 22.94 | -0.17% | 122,401 |
| Jul 17, 2025 | 22.67 | 23.19 | 22.55 | 22.98 | 22.98 | 1.64% | 158,606 |