Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
36.22
+0.38 (1.05%)
At close: Mar 9, 2026, 4:00 PM EDT
36.22
0.00 (0.01%)
After-hours: Mar 9, 2026, 4:01 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.23 | 35.93 | 34.47 | 35.71 | - | -0.38% | 343,549 |
| Mar 6, 2026 | 35.36 | 36.62 | 34.11 | 35.84 | 35.84 | -0.28% | 436,329 |
| Mar 5, 2026 | 35.76 | 36.21 | 34.42 | 35.94 | 35.94 | -0.03% | 650,005 |
| Mar 4, 2026 | 37.00 | 37.85 | 35.78 | 35.95 | 35.95 | -2.89% | 699,482 |
| Mar 3, 2026 | 35.85 | 37.09 | 35.20 | 37.02 | 37.02 | 0.52% | 600,612 |
| Mar 2, 2026 | 35.87 | 37.31 | 35.30 | 36.83 | 36.83 | 1.63% | 547,811 |
| Feb 27, 2026 | 34.69 | 36.51 | 34.54 | 36.24 | 36.24 | 4.98% | 1,042,749 |
| Feb 26, 2026 | 34.68 | 35.35 | 34.40 | 34.52 | 34.52 | -0.45% | 758,578 |
| Feb 25, 2026 | 35.45 | 35.74 | 34.10 | 34.68 | 34.68 | -2.19% | 919,860 |
| Feb 24, 2026 | 32.93 | 36.42 | 32.93 | 35.45 | 35.45 | 7.29% | 1,121,969 |
| Feb 23, 2026 | 31.00 | 33.23 | 29.86 | 33.04 | 33.04 | 10.17% | 1,051,568 |
| Feb 20, 2026 | 31.25 | 31.49 | 29.43 | 29.99 | 29.99 | -3.60% | 624,305 |
| Feb 19, 2026 | 29.56 | 31.17 | 29.42 | 31.11 | 31.11 | 4.26% | 448,672 |
| Feb 18, 2026 | 30.06 | 31.49 | 29.73 | 29.84 | 29.84 | -0.96% | 533,928 |
| Feb 17, 2026 | 28.74 | 30.21 | 28.32 | 30.13 | 30.13 | 4.26% | 804,233 |
| Feb 13, 2026 | 27.40 | 30.21 | 27.40 | 28.90 | 28.90 | 5.86% | 1,044,802 |
| Feb 12, 2026 | 27.24 | 27.69 | 26.22 | 27.30 | 27.30 | 1.30% | 523,542 |
| Feb 11, 2026 | 27.01 | 27.63 | 26.48 | 26.95 | 26.95 | 0.15% | 509,752 |
| Feb 10, 2026 | 26.58 | 27.26 | 26.58 | 26.91 | 26.91 | 1.66% | 256,025 |
| Feb 9, 2026 | 26.28 | 26.66 | 25.58 | 26.47 | 26.47 | 1.30% | 130,594 |
| Feb 6, 2026 | 25.82 | 26.79 | 25.67 | 26.13 | 26.13 | 2.43% | 323,774 |
| Feb 5, 2026 | 26.60 | 26.73 | 25.31 | 25.51 | 25.51 | -3.99% | 265,713 |
| Feb 4, 2026 | 27.10 | 27.45 | 26.30 | 26.57 | 26.57 | -1.30% | 225,332 |
| Feb 3, 2026 | 27.04 | 27.27 | 26.33 | 26.92 | 26.92 | -0.96% | 194,227 |
| Feb 2, 2026 | 26.49 | 27.78 | 26.48 | 27.18 | 27.18 | 1.95% | 235,443 |
| Jan 30, 2026 | 26.34 | 27.05 | 26.34 | 26.66 | 26.66 | 0.19% | 183,785 |
| Jan 29, 2026 | 26.50 | 26.74 | 25.27 | 26.61 | 26.61 | 1.29% | 257,698 |
| Jan 28, 2026 | 26.27 | 26.67 | 26.00 | 26.27 | 26.27 | 0.96% | 207,815 |
| Jan 27, 2026 | 26.59 | 26.70 | 25.99 | 26.02 | 26.02 | -0.80% | 188,607 |
| Jan 26, 2026 | 26.98 | 27.14 | 26.01 | 26.23 | 26.23 | -3.00% | 275,608 |
| Jan 23, 2026 | 27.39 | 27.58 | 26.67 | 27.04 | 27.04 | -1.89% | 142,912 |
| Jan 22, 2026 | 27.40 | 28.22 | 26.46 | 27.56 | 27.56 | 1.21% | 437,650 |
| Jan 21, 2026 | 25.63 | 27.30 | 25.52 | 27.23 | 27.23 | 7.08% | 474,740 |
| Jan 20, 2026 | 25.78 | 26.42 | 25.40 | 25.43 | 25.43 | -2.49% | 400,282 |
| Jan 16, 2026 | 26.69 | 26.95 | 26.00 | 26.08 | 26.08 | -2.36% | 300,709 |
| Jan 15, 2026 | 25.24 | 26.75 | 25.22 | 26.71 | 26.71 | 6.25% | 597,404 |
| Jan 14, 2026 | 25.16 | 25.20 | 24.37 | 25.14 | 25.14 | -0.08% | 279,790 |
| Jan 13, 2026 | 25.00 | 25.60 | 24.86 | 25.16 | 25.16 | 0.80% | 274,490 |
| Jan 12, 2026 | 24.70 | 25.48 | 24.44 | 24.96 | 24.96 | 0.20% | 232,610 |
| Jan 9, 2026 | 24.70 | 25.36 | 24.38 | 24.91 | 24.91 | 0.85% | 256,956 |
| Jan 8, 2026 | 24.89 | 25.20 | 24.65 | 24.70 | 24.70 | -1.04% | 185,674 |
| Jan 7, 2026 | 24.97 | 25.65 | 24.71 | 24.96 | 24.96 | 0.36% | 162,428 |
| Jan 6, 2026 | 24.40 | 24.90 | 24.23 | 24.87 | 24.87 | 1.30% | 184,058 |
| Jan 5, 2026 | 23.11 | 25.08 | 22.67 | 24.55 | 24.55 | 5.32% | 433,941 |
| Jan 2, 2026 | 24.17 | 24.69 | 23.19 | 23.31 | 23.31 | -3.48% | 230,326 |
| Dec 31, 2025 | 24.61 | 24.73 | 24.06 | 24.15 | 24.15 | -1.87% | 295,789 |
| Dec 30, 2025 | 24.78 | 25.05 | 24.49 | 24.61 | 24.61 | -0.97% | 122,216 |
| Dec 29, 2025 | 24.74 | 24.89 | 24.49 | 24.85 | 24.85 | 0.08% | 132,505 |
| Dec 26, 2025 | 24.72 | 25.01 | 24.53 | 24.83 | 24.83 | 0.20% | 106,043 |
| Dec 24, 2025 | 24.57 | 25.07 | 24.46 | 24.78 | 24.78 | 1.68% | 102,570 |
| Dec 23, 2025 | 24.21 | 24.50 | 24.20 | 24.37 | 24.37 | 0.41% | 235,813 |
| Dec 22, 2025 | 23.77 | 24.74 | 23.77 | 24.27 | 24.27 | 1.80% | 201,052 |
| Dec 19, 2025 | 23.76 | 24.05 | 23.61 | 23.84 | 23.84 | -0.46% | 263,462 |
| Dec 18, 2025 | 23.53 | 24.13 | 23.00 | 23.95 | 23.95 | 2.66% | 256,591 |
| Dec 17, 2025 | 23.21 | 23.76 | 23.04 | 23.33 | 23.33 | 0.52% | 195,748 |
| Dec 16, 2025 | 22.78 | 23.46 | 22.52 | 23.21 | 23.21 | 1.62% | 217,873 |
| Dec 15, 2025 | 22.22 | 23.20 | 22.22 | 22.84 | 22.84 | 3.72% | 226,516 |
| Dec 12, 2025 | 22.29 | 22.58 | 21.94 | 22.02 | 22.02 | -0.59% | 180,431 |
| Dec 11, 2025 | 22.47 | 22.60 | 22.09 | 22.15 | 22.15 | -0.94% | 240,341 |
| Dec 10, 2025 | 21.87 | 22.73 | 21.73 | 22.36 | 22.36 | 2.38% | 162,543 |
| Dec 9, 2025 | 21.78 | 22.08 | 21.35 | 21.84 | 21.84 | 0.32% | 211,931 |
| Dec 8, 2025 | 22.20 | 22.39 | 21.52 | 21.77 | 21.77 | -2.29% | 308,757 |
| Dec 5, 2025 | 22.69 | 22.69 | 21.83 | 22.28 | 22.28 | -1.81% | 186,704 |
| Dec 4, 2025 | 22.20 | 22.71 | 21.98 | 22.69 | 22.69 | 2.76% | 172,840 |
| 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% | 189,562 |
| Dec 1, 2025 | 20.82 | 21.43 | 20.60 | 21.10 | 21.10 | 2.53% | 128,914 |
| Nov 28, 2025 | 20.75 | 20.75 | 20.25 | 20.58 | 20.58 | 0.34% | 80,562 |
| Nov 26, 2025 | 20.44 | 20.89 | 20.39 | 20.51 | 20.51 | 0.05% | 147,318 |
| 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% | 304,061 |
| Nov 21, 2025 | 19.79 | 20.58 | 19.39 | 20.40 | 20.40 | 2.93% | 324,692 |
| Nov 20, 2025 | 21.71 | 22.04 | 19.80 | 19.82 | 19.82 | -7.90% | 343,018 |
| 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 |