Lincoln Educational Services (LINC) Historical Stock Data
22.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LINC is down -0.39% a day on average. There have been 17 days where Lincoln Educational Services closed green and 13 days where LINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 22.69 | 22.28 | ↓$0.41 (-1.81%) | 21.83 | 22.69 | 186.70K |
| 2025-12-04 | 22.20 | 22.69 | ↑$0.49 (2.21%) | 21.98 | 22.71 | 172.84K |
| 2025-12-03 | 21.75 | 22.08 | ↑$0.33 (1.52%) | 21.60 | 22.29 | 181.17K |
| 2025-12-02 | 21.22 | 21.71 | ↑$0.49 (2.31%) | 21.03 | 21.83 | 189.56K |
| 2025-12-01 | 20.82 | 21.10 | ↑$0.28 (1.34%) | 20.60 | 21.43 | 128.91K |
| 2025-11-28 | 20.75 | 20.58 | ↓$0.17 (-0.80%) | 20.25 | 20.75 | 80.56K |
| 2025-11-26 | 20.44 | 20.51 | ↑$0.07 (0.34%) | 20.39 | 20.89 | 147.32K |
| 2025-11-25 | 19.98 | 20.50 | ↑$0.52 (2.60%) | 19.24 | 20.75 | 230.01K |
| 2025-11-24 | 20.39 | 19.91 | ↓$0.48 (-2.35%) | 19.76 | 20.52 | 304.06K |
| 2025-11-21 | 19.79 | 20.40 | ↑$0.61 (3.08%) | 19.39 | 20.58 | 324.69K |
| 2025-11-20 | 21.71 | 19.82 | ↓$1.89 (-8.71%) | 19.80 | 22.04 | 343.02K |
| 2025-11-19 | 20.77 | 21.52 | ↑$0.75 (3.61%) | 20.65 | 21.66 | 266.56K |
| 2025-11-18 | 20.06 | 20.77 | ↑$0.71 (3.54%) | 19.88 | 20.90 | 199.82K |
| 2025-11-17 | 20.80 | 20.15 | ↓$0.65 (-3.13%) | 20.15 | 21.18 | 373.88K |
| 2025-11-14 | 20.68 | 20.86 | ↑$0.18 (0.87%) | 20.36 | 21.17 | 206.34K |
| 2025-11-13 | 21.16 | 20.81 | ↓$0.35 (-1.65%) | 20.60 | 21.35 | 190.19K |
| 2025-11-12 | 20.68 | 21.16 | ↑$0.48 (2.32%) | 20.64 | 21.22 | 328.73K |
| 2025-11-11 | 20.16 | 20.79 | ↑$0.63 (3.13%) | 20.16 | 21.31 | 440.35K |
| 2025-11-10 | 19.47 | 20.08 | ↑$0.61 (3.13%) | 18.89 | 21.35 | 557.75K |
| 2025-11-07 | 17.80 | 17.80 | ↑$0.00 (0.00%) | 17.60 | 18.09 | 409.73K |
| 2025-11-06 | 17.65 | 17.81 | ↑$0.16 (0.91%) | 17.29 | 18.20 | 332.73K |
| 2025-11-05 | 18.62 | 17.80 | ↓$0.82 (-4.40%) | 17.53 | 18.88 | 635.46K |
| 2025-11-04 | 18.42 | 18.55 | ↑$0.13 (0.71%) | 17.93 | 18.60 | 311.28K |
| 2025-11-03 | 19.39 | 18.54 | ↓$0.85 (-4.38%) | 18.12 | 19.39 | 433.66K |
| 2025-10-31 | 20.90 | 19.42 | ↓$1.48 (-7.08%) | 19.16 | 20.93 | 417.81K |
| 2025-10-30 | 20.94 | 20.95 | ↑$0.01 (0.05%) | 20.83 | 21.51 | 212.88K |
| 2025-10-29 | 22.33 | 21.00 | ↓$1.33 (-5.96%) | 20.73 | 22.41 | 277.56K |
| 2025-10-28 | 22.63 | 22.50 | ↓$0.13 (-0.57%) | 22.28 | 23.04 | 326.90K |
| 2025-10-27 | 23.18 | 22.76 | ↓$0.42 (-1.81%) | 22.66 | 23.19 | 162.75K |
| 2025-10-24 | 23.35 | 23.15 | ↓$0.20 (-0.86%) | 23.09 | 23.47 | 138.20K |
Create an account or log in to view more rows.
$LINC I gave in! Bought more 100 shares
$LINC holding unfortunately lol
$LINC out of the way
$LINC steady steady n hold
$LINC back to business
$LINC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LINC all in
$LINC Algorithms are playing games
$LINC When in doubt
zoom out. ??
$LINC bounce back baby