Lincoln Educational Services Corporation(LINC)
$41.74▼-0.21 (-0.50%)
Lincoln Educational Services Corporation(LINC)
NASDAQ
$41.74▼-0.21 (-0.50%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $41.42 | $42.22 | $41.34 | $41.74 | 218,800 |
| 4/1/2026 | $40.80 | $42.35 | $40.49 | $41.95 | 525,400 |
| 3/31/2026 | $40.60 | $41.67 | $40.03 | $40.68 | 548,300 |
| 3/30/2026 | $40.91 | $41.62 | $39.81 | $40.19 | 546,800 |
| 3/27/2026 | $40.66 | $41.78 | $40.15 | $40.91 | 395,157 |
| 3/26/2026 | $41.30 | $42.13 | $40.80 | $40.85 | 264,416 |
| 3/25/2026 | $41.17 | $42.42 | $41.06 | $41.61 | 517,709 |
| 3/24/2026 | $39.48 | $40.98 | $38.44 | $40.84 | 410,300 |
| 3/23/2026 | $38.14 | $39.99 | $37.97 | $39.58 | 481,400 |
| 3/20/2026 | $39.15 | $39.15 | $37.20 | $37.42 | 710,358 |
| 3/19/2026 | $38.66 | $41.48 | $36.63 | $38.30 | 1.02M |
| 3/18/2026 | $39.32 | $40.19 | $38.59 | $38.64 | 912,200 |
| 3/17/2026 | $37.27 | $39.94 | $37.27 | $39.51 | 889,488 |
| 3/16/2026 | $37.87 | $38.27 | $37.20 | $37.27 | 428,900 |
| 3/13/2026 | $37.65 | $38.08 | $37.00 | $37.61 | 372,533 |
| 3/12/2026 | $36.35 | $38.05 | $35.96 | $37.28 | 398,600 |
| 3/11/2026 | $36.27 | $36.87 | $34.73 | $36.86 | 211,200 |
| 3/10/2026 | $35.89 | $37.23 | $35.67 | $36.32 | 330,350 |
| 3/9/2026 | $35.23 | $36.29 | $34.47 | $36.22 | 603,448 |
| 3/6/2026 | $35.36 | $36.62 | $34.11 | $35.84 | 436,330 |
| 3/5/2026 | $35.76 | $36.21 | $34.42 | $35.94 | 655,131 |
| 3/4/2026 | $37.00 | $37.85 | $35.78 | $35.95 | 701,739 |
| 3/3/2026 | $35.85 | $37.09 | $35.20 | $37.02 | 607,283 |
| 3/2/2026 | $35.87 | $37.31 | $35.30 | $36.83 | 551,242 |
| 2/27/2026 | $34.69 | $36.51 | $34.54 | $36.24 | 1.06M |
| 2/26/2026 | $34.68 | $35.35 | $34.40 | $34.52 | 794,200 |
| 2/25/2026 | $35.45 | $35.74 | $34.10 | $34.67 | 935,000 |
| 2/24/2026 | $32.93 | $36.42 | $32.93 | $35.45 | 1.16M |
| 2/23/2026 | $31.00 | $33.23 | $29.86 | $33.04 | 1.06M |
| 2/20/2026 | $31.25 | $31.49 | $29.43 | $29.99 | 639,447 |
| 2/19/2026 | $29.56 | $31.17 | $29.42 | $31.11 | 455,200 |
| 2/18/2026 | $30.06 | $31.49 | $29.73 | $29.84 | 534,099 |
| 2/17/2026 | $28.74 | $30.21 | $28.32 | $30.13 | 818,494 |
| 2/13/2026 | $27.40 | $30.21 | $27.40 | $28.90 | 1.04M |
| 2/12/2026 | $27.24 | $27.69 | $26.22 | $27.30 | 523,547 |
| 2/11/2026 | $27.01 | $27.63 | $26.48 | $26.95 | 579,740 |
| 2/10/2026 | $26.58 | $27.26 | $26.58 | $26.91 | 256,025 |
| 2/9/2026 | $26.28 | $26.66 | $25.58 | $26.47 | 132,437 |
| 2/6/2026 | $25.82 | $26.79 | $25.67 | $26.13 | 331,000 |
| 2/5/2026 | $26.60 | $26.73 | $25.31 | $25.51 | 273,326 |
| 2/4/2026 | $27.10 | $27.45 | $26.30 | $26.57 | 228,700 |
| 2/3/2026 | $27.04 | $27.27 | $26.33 | $26.92 | 197,811 |
| 2/2/2026 | $26.49 | $27.78 | $26.48 | $27.18 | 239,528 |
| 1/30/2026 | $26.34 | $27.05 | $26.34 | $26.66 | 185,111 |
| 1/29/2026 | $26.50 | $26.74 | $25.27 | $26.61 | 264,000 |
| 1/28/2026 | $26.27 | $26.67 | $26.00 | $26.27 | 207,815 |
| 1/27/2026 | $26.59 | $26.70 | $25.99 | $26.02 | 188,607 |
| 1/26/2026 | $26.98 | $27.14 | $26.01 | $26.23 | 275,608 |
| 1/23/2026 | $27.39 | $27.58 | $26.67 | $27.04 | 142,912 |
| 1/22/2026 | $27.40 | $28.22 | $26.46 | $27.56 | 437,700 |
| 1/21/2026 | $25.63 | $27.30 | $25.52 | $27.23 | 474,740 |
| 1/20/2026 | $25.78 | $26.42 | $25.40 | $25.43 | 400,300 |
| 1/16/2026 | $26.69 | $26.95 | $26.00 | $26.08 | 300,709 |
| 1/15/2026 | $25.24 | $26.75 | $25.22 | $26.71 | 597,404 |
| 1/14/2026 | $25.16 | $25.20 | $24.37 | $25.14 | 279,800 |
| 1/13/2026 | $25.00 | $25.60 | $24.86 | $25.16 | 274,500 |
| 1/12/2026 | $24.70 | $25.48 | $24.44 | $24.96 | 232,610 |
| 1/9/2026 | $24.70 | $25.36 | $24.38 | $24.91 | 257,000 |
| 1/8/2026 | $24.89 | $25.20 | $24.65 | $24.70 | 185,700 |
| 1/7/2026 | $24.97 | $25.65 | $24.71 | $24.96 | 162,428 |
| 1/6/2026 | $24.40 | $24.90 | $24.23 | $24.87 | 184,100 |
| 1/5/2026 | $23.11 | $25.08 | $22.67 | $24.55 | 433,941 |