NASDAQ : LINC
Lincoln Educational Services Corporation — Price history
Consumer Staples · Education & Training Services · United States
Last price 20.68 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 656.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lincoln Educational Services Corporation (LINC) closed at 20.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.83 | 21.49 | 20.58 | 20.6 | 284,173 | -0.39% |
| 2026-10-30 | 21.95 | 21.95 | 20.31 | 20.68 | 701,634 | -6.55% |
| 2026-10-29 | 21.84 | 22.21 | 21.735 | 22.13 | 522,702 | +1.89% |
| 2026-10-28 | 21.67 | 21.985 | 20.96 | 21.72 | 1,021,316 | +0.65% |
| 2026-10-27 | 21.39 | 22.23 | 21.29 | 21.58 | 1,307,889 | +1.51% |
| 2026-10-26 | 21.72 | 21.72 | 20.925 | 21.26 | 673,571 | -1.94% |
| 2026-10-23 | 21.88 | 22.23 | 21.4 | 21.68 | 556,797 | -1.28% |
| 2026-10-22 | 21.2 | 22.055 | 20.8 | 21.96 | 918,443 | +3.34% |
| 2026-10-21 | 21.5 | 21.73 | 20.95 | 21.25 | 825,642 | -1.85% |
| 2026-10-20 | 22.45 | 22.94 | 21.59 | 21.65 | 905,238 | -3.22% |
| 2026-10-19 | 22.34 | 22.51 | 22.12 | 22.37 | 406,663 | +0.68% |
| 2026-10-16 | 22.56 | 22.695 | 22.11 | 22.22 | 466,322 | -1.51% |
| 2026-10-15 | 22.74 | 23.16 | 22.33 | 22.56 | 358,914 | +0.09% |
| 2026-10-14 | 23.1 | 23.15 | 22.2 | 22.54 | 397,499 | -3.88% |
| 2026-10-13 | 23.69 | 23.98 | 23.24 | 23.45 | 395,172 | -0.76% |
| 2026-10-12 | 23.67 | 24.33 | 23.15 | 23.63 | 848,285 | +0.60% |
| 2026-10-09 | 23.33 | 23.68 | 22.97 | 23.49 | 507,166 | +1.08% |
| 2026-10-08 | 22.61 | 23.38 | 22.38 | 23.24 | 444,304 | +2.20% |
| 2026-10-07 | 22.5 | 23.19 | 22.3 | 22.74 | 427,288 | +0.00% |
| 2026-10-06 | 22.11 | 22.79 | 21.89 | 22.74 | 414,524 | +2.43% |
| 2026-10-05 | 22.19 | 22.59 | 21.48 | 22.2 | 778,467 | +1.32% |
| 2026-10-02 | 22.33 | 22.91 | 21.8 | 21.91 | 850,320 | -1.17% |
| 2026-10-01 | 22.2 | 22.57 | 21.775 | 22.17 | 525,646 | +1.37% |
| 2026-09-30 | 21.73 | 22.16 | 21.52 | 21.87 | 964,522 | +1.53% |
| 2026-09-29 | 21.51 | 22.13 | 21.08 | 21.54 | 832,767 | -0.83% |
| 2026-09-28 | 22.49 | 22.88 | 21.25 | 21.72 | 826,344 | -3.29% |
| 2026-09-25 | 23.9 | 24.095 | 21.92 | 22.46 | 1,326,047 | -5.95% |
| 2026-09-24 | 24 | 24.51 | 23.74 | 23.88 | 618,975 | -0.87% |
| 2026-09-23 | 24.22 | 24.34 | 23.61 | 24.09 | 567,012 | -0.54% |
| 2026-09-22 | 25.49 | 25.55 | 24.06 | 24.22 | 625,828 | -3.81% |
| 2026-09-21 | 25.23 | 25.355 | 23.78 | 25.18 | 938,030 | -0.75% |
| 2026-09-18 | 25.17 | 25.64 | 24.9 | 25.37 | 702,734 | -0.12% |
| 2026-09-17 | 25.38 | 26.09 | 25.32 | 25.4 | 559,808 | +0.91% |
| 2026-09-16 | 25.63 | 26.072 | 24.73 | 25.17 | 638,067 | -0.98% |
| 2026-09-15 | 24.85 | 25.54 | 24.4 | 25.42 | 567,396 | +1.80% |
| 2026-09-14 | 25.02 | 25.92 | 24.48 | 24.97 | 661,421 | -0.20% |
| 2026-09-11 | 24.73 | 25.62 | 24.6 | 25.02 | 958,984 | +2.63% |
| 2026-09-10 | 24.2 | 24.885 | 24.12 | 24.38 | 701,108 | +0.79% |
| 2026-09-09 | 24.69 | 24.77 | 24.03 | 24.19 | 878,359 | -2.50% |
| 2026-09-08 | 25.28 | 26.26 | 24.79 | 24.81 | 634,310 | -3.24% |
| 2026-09-04 | 25.1 | 25.71 | 24.97 | 25.64 | 473,129 | +0.63% |
| 2026-09-03 | 24.76 | 25.96 | 24.38 | 25.48 | 1,059,299 | +2.91% |
| 2026-09-02 | 24.61 | 25.27 | 24.32 | 24.76 | 712,584 | +1.89% |
| 2026-09-01 | 25.21 | 26.23 | 24.15 | 24.3 | 1,476,830 | -3.42% |
| 2026-08-31 | 25.44 | 25.91 | 24.86 | 25.16 | 1,257,539 | -1.06% |
| 2026-08-28 | 25.63 | 25.95 | 24.46 | 25.43 | 731,748 | +0.24% |
| 2026-08-27 | 25.64 | 26.41 | 25.31 | 25.37 | 983,914 | -0.94% |
| 2026-08-26 | 25.28 | 26.345 | 25.18 | 25.61 | 1,035,950 | +0.75% |
| 2026-08-25 | 25.07 | 25.83 | 24.65 | 25.42 | 923,013 | +2.38% |
| 2026-08-24 | 25.68 | 26.12 | 24.525 | 24.83 | 787,082 | -3.46% |
| 2026-08-21 | 26.2 | 26.47 | 25.25 | 25.72 | 1,054,970 | -1.68% |
| 2026-08-20 | 26.3 | 27.5 | 25.69 | 26.16 | 1,177,263 | -0.53% |
| 2026-08-19 | 28.12 | 28.68 | 26.2 | 26.3 | 1,324,754 | -5.23% |
| 2026-08-18 | 28.99 | 29.58 | 27.66 | 27.75 | 932,258 | -3.38% |
| 2026-08-17 | 29.76 | 29.95 | 28.46 | 28.72 | 1,354,583 | -4.07% |
| 2026-08-14 | 30 | 30.43 | 28.475 | 29.94 | 1,472,297 | -0.56% |
| 2026-08-13 | 30.02 | 30.895 | 29.82 | 30.11 | 1,495,600 | +1.04% |
| 2026-08-12 | 30.5 | 31.53 | 29.51 | 29.8 | 1,151,761 | -1.91% |
| 2026-08-11 | 30.7 | 31.715 | 29.69 | 30.38 | 1,549,963 | -1.27% |
| 2026-08-10 | 32.58 | 35.8 | 30.51 | 30.77 | 4,501,995 | -24.93% |
| 2026-08-07 | 39.53 | 42.87 | 39.42 | 40.99 | 1,209,045 | +4.22% |
| 2026-08-06 | 42.395 | 42.395 | 36.36 | 39.33 | 1,891,113 | -8.58% |
| 2026-08-05 | 43.67 | 44.78 | 42.98 | 43.02 | 352,263 | -0.30% |
| 2026-08-04 | 43.67 | 44.345 | 42.33 | 43.15 | 532,605 | +0.00% |
| 2026-08-03 | 41.47 | 43.46 | 41.325 | 43.15 | 325,973 | +3.18% |
| 2026-07-31 | 42.29 | 42.65 | 41.235 | 41.82 | 308,617 | -0.45% |
| 2026-07-30 | 43.2 | 44.07 | 41.63 | 42.01 | 405,564 | -3.29% |
| 2026-07-29 | 42.17 | 44.11 | 42.17 | 43.44 | 597,922 | +3.28% |
| 2026-07-28 | 41 | 42.1 | 39.99 | 42.06 | 314,109 | +3.60% |
| 2026-07-27 | 40.52 | 41.377 | 39.31 | 40.6 | 301,093 | +0.22% |
| 2026-07-24 | 41.51 | 42.405 | 40.4 | 40.51 | 317,419 | -1.72% |
| 2026-07-23 | 39.46 | 41.4 | 39 | 41.22 | 446,806 | +3.08% |
| 2026-07-22 | 40.6 | 40.665 | 38.5 | 39.99 | 1,010,522 | -2.34% |
| 2026-07-21 | 41.42 | 41.77 | 39.73 | 40.95 | 621,048 | -0.32% |
| 2026-07-20 | 43 | 43.705 | 40.94 | 41.08 | 688,817 | -4.35% |
| 2026-07-17 | 42.94 | 44.24 | 41.73 | 42.95 | 810,137 | -2.53% |
| 2026-07-16 | 44.51 | 46.98 | 43.64 | 44.065 | 1,093,641 | -1.02% |
| 2026-07-15 | 52.275 | 52.6 | 44.18 | 44.52 | 1,903,540 | -16.80% |
| 2026-07-14 | 54.02 | 55.455 | 53.011 | 53.51 | 325,313 | -0.67% |
| 2026-07-13 | 54 | 54.99 | 53 | 53.87 | 368,033 | -0.68% |
| 2026-07-10 | 54.48 | 54.94 | 52.57 | 54.24 | 276,185 | -0.80% |
| 2026-07-09 | 54.45 | 56.09 | 54.04 | 54.68 | 409,573 | +1.00% |
| 2026-07-08 | 55.4 | 56.34 | 53.25 | 54.14 | 503,314 | -2.77% |
| 2026-07-07 | 54.2 | 55.75 | 52.98 | 55.68 | 657,739 | +2.90% |
| 2026-07-06 | 52.35 | 54.99 | 52.27 | 54.11 | 618,645 | +3.40% |
| 2026-07-02 | 52.67 | 52.905 | 51.295 | 52.33 | 338,665 | -0.53% |
| 2026-07-01 | 49.61 | 52.94 | 49.6 | 52.61 | 590,711 | +5.43% |
| 2026-06-30 | 49.31 | 51.6 | 47.8 | 49.9 | 503,577 | +1.20% |
| 2026-06-29 | 49.93 | 50.18 | 48.24 | 49.31 | 338,298 | -1.16% |
| 2026-06-26 | 48.82 | 50.2 | 48.51 | 49.89 | 1,350,899 | +1.84% |
| 2026-06-25 | 47.85 | 49.8 | 47.85 | 48.99 | 378,883 | +2.38% |
| 2026-06-24 | 47.11 | 47.925 | 46.75 | 47.85 | 324,153 | +1.57% |
| 2026-06-23 | 48.29 | 50.55 | 47.1 | 47.11 | 377,009 | -4.50% |
| 2026-06-22 | 48.37 | 49.68 | 47.82 | 49.33 | 370,029 | +1.86% |
| 2026-06-18 | 46.97 | 48.69 | 45.15 | 48.43 | 664,983 | +4.15% |
| 2026-06-17 | 45.91 | 46.985 | 45.44 | 46.5 | 272,944 | +1.29% |
| 2026-06-16 | 44.99 | 46.21 | 43.49 | 45.91 | 466,125 | +2.48% |
| 2026-06-15 | 46.69 | 46.69 | 43.88 | 44.8 | 620,483 | -2.93% |
| 2026-06-12 | 47.9 | 48.37 | 45.94 | 46.15 | 471,134 | -3.07% |
| 2026-06-11 | 48.17 | 48.99 | 47.11 | 47.61 | 628,436 | +0.38% |
| 2026-06-10 | 46.36 | 48.42 | 45.9 | 47.43 | 576,284 | +2.26% |
| 2026-06-09 | 46.61 | 46.83 | 44.1 | 46.38 | 604,542 | -0.15% |
| 2026-06-08 | 48 | 49.399 | 46.31 | 46.45 | 480,109 | -3.21% |
| 2026-06-05 | 50.6 | 50.98 | 47.8 | 47.99 | 593,337 | -5.16% |
| 2026-06-04 | 50.09 | 51.65 | 50.09 | 50.6 | 336,759 | +1.06% |
| 2026-06-03 | 49.43 | 50.34 | 48.94 | 50.07 | 716,488 | +2.06% |
| 2026-06-02 | 49.43 | 49.89 | 48.34 | 49.06 | 373,257 | -0.67% |
| 2026-06-01 | 46.79 | 50 | 46.5 | 49.39 | 612,878 | +6.63% |
| 2026-05-29 | 47.5 | 47.6 | 46.11 | 46.32 | 789,858 | -2.65% |
| 2026-05-28 | 48.09 | 48.92 | 47.435 | 47.58 | 326,589 | -1.08% |
| 2026-05-27 | 48.95 | 49.45 | 47.26 | 48.1 | 363,554 | -1.74% |
| 2026-05-26 | 48.44 | 50.06 | 47.74 | 48.95 | 372,557 | +1.14% |
| 2026-05-22 | 47.11 | 48.49 | 46.25 | 48.4 | 585,565 | +3.33% |
| 2026-05-21 | 47.18 | 47.305 | 45.85 | 46.84 | 429,982 | -1.24% |
| 2026-05-20 | 47.76 | 47.925 | 46.21 | 47.43 | 588,450 | -0.17% |
| 2026-05-19 | 48.85 | 50 | 47.385 | 47.51 | 453,344 | -3.92% |
| 2026-05-18 | 49.1 | 50 | 48.54 | 49.45 | 474,941 | +0.71% |
| 2026-05-15 | 50.1 | 50.12 | 48.46 | 49.1 | 637,339 | -3.71% |
| 2026-05-14 | 52 | 52.295 | 50.22 | 50.99 | 544,733 | -1.98% |
| 2026-05-13 | 50.27 | 53.5 | 49.427 | 52.02 | 880,632 | +3.60% |