Lincoln Educational Servi... (LINC)
NASDAQ: LINC
· Real-Time Price · USD
22.70
-0.22 (-0.96%)
At close: Oct 03, 2025, 3:59 PM
22.46
-1.06%
After-hours: Oct 03, 2025, 07:47 PM EDT
LINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.02 | 23.09 | 22.70 | 22.70 | 22.70 | -0.96% | 211,929 |
| 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% | 264,300 |
| 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% | 313,400 |
| Sep 24, 2025 | 21.63 | 22.30 | 21.63 | 22.21 | 22.21 | 2.49% | 326,923 |
| Sep 23, 2025 | 21.70 | 21.83 | 21.44 | 21.67 | 21.67 | -0.69% | 296,000 |
| 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% | 865,400 |
| Sep 18, 2025 | 21.36 | 21.80 | 21.27 | 21.46 | 21.46 | 1.08% | 462,900 |
| 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 | 19.95 | 18.92 | 19.91 | 19.91 | 4.79% | 342,400 |
| 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% | 267,300 |
| Sep 8, 2025 | 19.47 | 19.89 | 19.42 | 19.58 | 19.58 | 1.03% | 294,723 |
Page 1 of 136