Lincoln Educational Services Corporation (LINC)
NASDAQ: LINC · Real-Time Price · USD
49.89
+0.90 (1.84%)
At close: Jun 26, 2026, 4:00 PM EDT
51.00
+1.11 (2.22%)
After-hours: Jun 26, 2026, 6:42 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.82 | 50.20 | 48.51 | 49.89 | 49.89 | 1.84% | 1,342,823 |
| Jun 25, 2026 | 47.85 | 49.80 | 47.85 | 48.99 | 48.99 | 2.38% | 378,881 |
| Jun 24, 2026 | 47.11 | 47.93 | 46.75 | 47.85 | 47.85 | 1.57% | 324,027 |
| Jun 23, 2026 | 48.29 | 50.55 | 47.10 | 47.11 | 47.11 | -4.50% | 376,907 |
| Jun 22, 2026 | 48.37 | 49.68 | 47.82 | 49.33 | 49.33 | 1.86% | 369,964 |
| Jun 18, 2026 | 46.97 | 48.69 | 45.15 | 48.43 | 48.43 | 4.15% | 664,983 |
| Jun 17, 2026 | 45.91 | 46.99 | 45.44 | 46.50 | 46.50 | 1.29% | 272,942 |
| Jun 16, 2026 | 44.99 | 46.21 | 43.49 | 45.91 | 45.91 | 2.48% | 466,125 |
| Jun 15, 2026 | 46.69 | 46.69 | 43.88 | 44.80 | 44.80 | -2.93% | 620,483 |
| Jun 12, 2026 | 47.90 | 48.37 | 45.94 | 46.15 | 46.15 | -3.07% | 471,134 |
| Jun 11, 2026 | 48.17 | 48.99 | 47.11 | 47.61 | 47.61 | 0.38% | 628,436 |
| Jun 10, 2026 | 46.36 | 48.42 | 45.90 | 47.43 | 47.43 | 2.26% | 576,284 |
| Jun 9, 2026 | 46.61 | 46.83 | 44.10 | 46.38 | 46.38 | -0.15% | 604,542 |
| Jun 8, 2026 | 48.00 | 49.40 | 46.31 | 46.45 | 46.45 | -3.21% | 480,109 |
| Jun 5, 2026 | 50.60 | 50.98 | 47.80 | 47.99 | 47.99 | -5.16% | 593,337 |
| Jun 4, 2026 | 50.09 | 51.65 | 50.09 | 50.60 | 50.60 | 1.06% | 336,759 |
| Jun 3, 2026 | 49.43 | 50.34 | 48.94 | 50.07 | 50.07 | 2.06% | 716,488 |
| Jun 2, 2026 | 49.43 | 49.89 | 48.34 | 49.06 | 49.06 | -0.67% | 373,257 |
| Jun 1, 2026 | 46.79 | 50.00 | 46.50 | 49.39 | 49.39 | 6.63% | 612,878 |
| May 29, 2026 | 47.50 | 47.60 | 46.11 | 46.32 | 46.32 | -2.65% | 789,858 |
| May 28, 2026 | 48.09 | 48.92 | 47.44 | 47.58 | 47.58 | -1.08% | 326,589 |
| May 27, 2026 | 48.95 | 49.45 | 47.26 | 48.10 | 48.10 | -1.74% | 363,554 |
| May 26, 2026 | 48.44 | 50.06 | 47.74 | 48.95 | 48.95 | 1.14% | 372,557 |
| May 22, 2026 | 47.11 | 48.49 | 46.25 | 48.40 | 48.40 | 3.33% | 585,565 |
| May 21, 2026 | 47.18 | 47.31 | 45.85 | 46.84 | 46.84 | -1.24% | 429,982 |
| May 20, 2026 | 47.76 | 47.93 | 46.21 | 47.43 | 47.43 | -0.17% | 588,450 |
| May 19, 2026 | 48.85 | 50.00 | 47.39 | 47.51 | 47.51 | -3.92% | 453,344 |
| May 18, 2026 | 49.10 | 50.00 | 48.54 | 49.45 | 49.45 | 0.71% | 474,941 |
| May 15, 2026 | 50.10 | 50.12 | 48.46 | 49.10 | 49.10 | -3.71% | 637,339 |
| May 14, 2026 | 52.00 | 52.30 | 50.22 | 50.99 | 50.99 | -1.98% | 544,733 |
| May 13, 2026 | 50.27 | 53.50 | 49.43 | 52.02 | 52.02 | 3.60% | 880,632 |
| May 12, 2026 | 49.79 | 50.69 | 47.03 | 50.21 | 50.21 | 1.43% | 861,236 |
| May 11, 2026 | 44.70 | 51.65 | 44.70 | 49.50 | 49.50 | 10.61% | 988,374 |
| May 8, 2026 | 44.60 | 45.45 | 43.81 | 44.75 | 44.75 | 1.47% | 767,329 |
| May 7, 2026 | 44.84 | 45.09 | 43.02 | 44.10 | 44.10 | -2.00% | 684,687 |
| May 6, 2026 | 45.09 | 45.48 | 43.73 | 45.00 | 45.00 | -0.20% | 598,094 |
| May 5, 2026 | 41.13 | 45.22 | 41.13 | 45.09 | 45.09 | 9.81% | 1,405,130 |
| May 4, 2026 | 40.71 | 41.39 | 40.00 | 41.06 | 41.06 | 0.32% | 304,368 |
| May 1, 2026 | 41.33 | 42.00 | 40.46 | 40.93 | 40.93 | -0.51% | 237,384 |
| Apr 30, 2026 | 39.96 | 41.91 | 39.96 | 41.14 | 41.14 | 1.96% | 295,939 |
| Apr 29, 2026 | 39.43 | 40.69 | 39.14 | 40.35 | 40.35 | 1.74% | 250,625 |
| Apr 28, 2026 | 39.96 | 41.00 | 39.15 | 39.66 | 39.66 | -0.40% | 323,482 |
| Apr 27, 2026 | 39.11 | 39.86 | 39.11 | 39.82 | 39.82 | 1.82% | 173,656 |
| Apr 24, 2026 | 39.53 | 40.40 | 38.75 | 39.11 | 39.11 | -1.21% | 249,920 |
| Apr 23, 2026 | 40.65 | 41.00 | 39.10 | 39.59 | 39.59 | -2.89% | 291,888 |
| Apr 22, 2026 | 40.34 | 40.80 | 39.75 | 40.77 | 40.77 | 1.52% | 188,173 |
| Apr 21, 2026 | 41.28 | 41.68 | 39.27 | 40.16 | 40.16 | -2.38% | 513,159 |
| Apr 20, 2026 | 41.94 | 42.05 | 40.89 | 41.14 | 41.14 | -1.93% | 235,940 |
| Apr 17, 2026 | 41.36 | 42.82 | 41.11 | 41.95 | 41.95 | 1.52% | 699,289 |
| Apr 16, 2026 | 39.83 | 41.46 | 39.46 | 41.32 | 41.32 | 2.97% | 397,763 |
| Apr 15, 2026 | 39.86 | 40.50 | 39.42 | 40.13 | 40.13 | 0.73% | 314,132 |
| Apr 14, 2026 | 39.81 | 40.30 | 39.09 | 39.84 | 39.84 | -0.13% | 406,285 |
| Apr 13, 2026 | 40.86 | 41.20 | 39.53 | 39.89 | 39.89 | -2.37% | 309,112 |
| Apr 10, 2026 | 40.11 | 40.92 | 39.19 | 40.86 | 40.86 | 1.54% | 419,581 |
| Apr 9, 2026 | 40.42 | 41.20 | 40.15 | 40.24 | 40.24 | -0.45% | 394,425 |
| Apr 8, 2026 | 42.39 | 42.65 | 40.04 | 40.42 | 40.42 | -2.39% | 489,606 |
| Apr 7, 2026 | 42.59 | 42.64 | 41.11 | 41.41 | 41.41 | -2.88% | 397,335 |
| Apr 6, 2026 | 41.65 | 42.85 | 41.60 | 42.64 | 42.64 | 2.16% | 264,800 |
| Apr 2, 2026 | 41.42 | 42.22 | 41.34 | 41.74 | 41.74 | -0.50% | 218,785 |
| Apr 1, 2026 | 40.80 | 42.35 | 40.49 | 41.95 | 41.95 | 3.12% | 525,377 |
| Mar 31, 2026 | 40.60 | 41.67 | 40.03 | 40.68 | 40.68 | 1.22% | 548,288 |
| Mar 30, 2026 | 40.91 | 41.62 | 39.81 | 40.19 | 40.19 | -1.76% | 546,756 |
| Mar 27, 2026 | 40.66 | 41.78 | 40.15 | 40.91 | 40.91 | 0.15% | 395,157 |
| Mar 26, 2026 | 41.30 | 42.13 | 40.80 | 40.85 | 40.85 | -1.83% | 264,416 |
| Mar 25, 2026 | 41.17 | 42.42 | 41.06 | 41.61 | 41.61 | 1.89% | 517,709 |
| Mar 24, 2026 | 39.48 | 40.98 | 38.44 | 40.84 | 40.84 | 3.18% | 410,264 |
| Mar 23, 2026 | 38.14 | 39.99 | 37.97 | 39.58 | 39.58 | 5.77% | 481,391 |
| Mar 20, 2026 | 39.15 | 39.15 | 37.20 | 37.42 | 37.42 | -2.30% | 710,358 |
| Mar 19, 2026 | 38.66 | 41.48 | 36.63 | 38.30 | 38.30 | -0.88% | 1,015,667 |
| Mar 18, 2026 | 39.32 | 40.19 | 38.59 | 38.64 | 38.64 | -2.20% | 912,183 |
| Mar 17, 2026 | 37.27 | 39.94 | 37.27 | 39.51 | 39.51 | 6.01% | 889,488 |
| Mar 16, 2026 | 37.87 | 38.27 | 37.20 | 37.27 | 37.27 | -0.90% | 428,881 |
| Mar 13, 2026 | 37.65 | 38.08 | 37.00 | 37.61 | 37.61 | 0.89% | 372,533 |
| Mar 12, 2026 | 36.35 | 38.05 | 35.96 | 37.28 | 37.28 | 1.14% | 398,590 |
| Mar 11, 2026 | 36.27 | 36.87 | 34.73 | 36.86 | 36.86 | 1.49% | 211,166 |
| Mar 10, 2026 | 35.89 | 37.23 | 35.67 | 36.32 | 36.32 | 0.28% | 330,350 |
| Mar 9, 2026 | 35.23 | 36.29 | 34.47 | 36.22 | 36.22 | 1.06% | 603,448 |
| Mar 6, 2026 | 35.36 | 36.62 | 34.11 | 35.84 | 35.84 | -0.28% | 436,330 |
| Mar 5, 2026 | 35.76 | 36.21 | 34.42 | 35.94 | 35.94 | -0.03% | 655,131 |
| Mar 4, 2026 | 37.00 | 37.85 | 35.78 | 35.95 | 35.95 | -2.89% | 701,739 |
| Mar 3, 2026 | 35.85 | 37.09 | 35.20 | 37.02 | 37.02 | 0.52% | 607,283 |
| Mar 2, 2026 | 35.87 | 37.31 | 35.30 | 36.83 | 36.83 | 1.63% | 551,242 |
| Feb 27, 2026 | 34.69 | 36.51 | 34.54 | 36.24 | 36.24 | 4.98% | 1,059,019 |
| Feb 26, 2026 | 34.68 | 35.35 | 34.40 | 34.52 | 34.52 | -0.45% | 794,175 |
| Feb 25, 2026 | 35.45 | 35.74 | 34.10 | 34.68 | 34.68 | -2.19% | 934,962 |
| Feb 24, 2026 | 32.93 | 36.42 | 32.93 | 35.45 | 35.45 | 7.29% | 1,156,980 |
| Feb 23, 2026 | 31.00 | 33.23 | 29.86 | 33.04 | 33.04 | 10.17% | 1,063,741 |
| Feb 20, 2026 | 31.25 | 31.49 | 29.43 | 29.99 | 29.99 | -3.60% | 639,447 |
| Feb 19, 2026 | 29.56 | 31.17 | 29.42 | 31.11 | 31.11 | 4.26% | 455,167 |
| Feb 18, 2026 | 30.06 | 31.49 | 29.73 | 29.84 | 29.84 | -0.96% | 534,099 |
| Feb 17, 2026 | 28.74 | 30.21 | 28.32 | 30.13 | 30.13 | 4.26% | 818,494 |
| Feb 13, 2026 | 27.40 | 30.21 | 27.40 | 28.90 | 28.90 | 5.86% | 1,044,980 |
| Feb 12, 2026 | 27.24 | 27.69 | 26.22 | 27.30 | 27.30 | 1.30% | 523,547 |
| Feb 11, 2026 | 27.01 | 27.63 | 26.48 | 26.95 | 26.95 | 0.15% | 579,740 |
| 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% | 132,437 |
| Feb 6, 2026 | 25.82 | 26.79 | 25.67 | 26.13 | 26.13 | 2.43% | 330,963 |
| Feb 5, 2026 | 26.60 | 26.73 | 25.31 | 25.51 | 25.51 | -3.99% | 273,326 |
| Feb 4, 2026 | 27.10 | 27.45 | 26.30 | 26.57 | 26.57 | -1.30% | 228,680 |
| Feb 3, 2026 | 27.04 | 27.27 | 26.33 | 26.92 | 26.92 | -0.96% | 197,811 |