Lincoln Educational Services Corporation (LINC) Charts

$23.80

$0.54 (2.32%)
Last update: 04:00 PM EST
Day's range
$22.73
Day's range
$24.2

5 DAY PERFORMANCE

+3.34%

1 MONTH PERFORMANCE

+37.97%

3 MONTH PERFORMANCE

+29.70%

6 MONTH PERFORMANCE

+44.86%

YEAR-TO-DATE PERFORMANCE

+50.44%

1 YEAR PERFORMANCE

+103.07%

Lincoln Educational Services Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $22.98 $23.80 (3.57%) $24.20 $22.73 562.70 K $733.25 M
05/29/2025 $23.75 $23.26 (-2.06%) $23.75 $23.12 401.70 K $716.62 M
05/28/2025 $22.96 $23.72 (3.31%) $23.83 $22.50 510.70 K $730.79 M
05/27/2025 $22.60 $23.03 (1.9%) $23.10 $22.21 515.54 K $709.53 M
05/23/2025 $21.40 $22.02 (2.9%) $22.11 $21.37 254.29 K $678.41 M
05/22/2025 $21.33 $21.42 (0.42%) $21.92 $21.33 256.34 K $659.93 M
05/21/2025 $21.24 $21.44 (0.94%) $21.80 $21.03 226.83 K $660.54 M
05/20/2025 $21.26 $21.39 (0.61%) $21.47 $20.95 149.95 K $659.00 M
05/19/2025 $20.73 $21.29 (2.7%) $21.72 $20.63 190.10 K $655.92 M
05/16/2025 $21.13 $21.69 (2.65%) $21.72 $20.90 374.30 K $668.25 M
05/15/2025 $20.73 $21.21 (2.32%) $21.55 $20.61 240.35 K $653.46 M
05/14/2025 $20.64 $20.79 (0.73%) $21.00 $20.57 252.35 K $640.52 M
05/13/2025 $21.93 $20.64 (-5.88%) $21.93 $20.60 462.70 K $635.90 M
05/12/2025 $21.94 $21.32 (-2.83%) $22.27 $19.40 462.01 K $656.85 M
05/09/2025 $20.26 $20.92 (3.26%) $21.15 $19.90 643.70 K $644.52 M
05/08/2025 $18.79 $20.12 (7.08%) $20.51 $18.79 443.40 K $619.88 M
05/07/2025 $18.63 $18.66 (0.16%) $19.08 $18.52 323.00 K $572.47 M
05/06/2025 $18.00 $18.41 (2.28%) $18.47 $17.67 163.74 K $564.80 M
05/05/2025 $17.98 $18.26 (1.56%) $18.64 $17.98 153.94 K $560.20 M
05/02/2025 $17.51 $18.29 (4.45%) $18.33 $17.51 180.54 K $561.12 M
05/01/2025 $16.88 $17.25 (2.19%) $17.42 $16.85 160.10 K $529.21 M
04/30/2025 $16.80 $16.90 (0.6%) $17.11 $16.25 333.16 K $518.48 M
04/29/2025 $17.08 $17.13 (0.29%) $17.28 $17.00 301.00 K $525.53 M
04/28/2025 $17.30 $17.14 (-0.92%) $17.58 $16.98 167.60 K $525.84 M
04/25/2025 $17.01 $17.38 (2.18%) $17.41 $16.84 131.30 K $533.20 M
04/24/2025 $17.19 $17.13 (-0.35%) $17.36 $17.02 192.50 K $525.53 M
04/23/2025 $17.62 $17.11 (-2.89%) $17.62 $16.88 280.62 K $524.92 M
04/22/2025 $16.70 $17.04 (2.04%) $17.07 $16.47 121.00 K $522.77 M
04/21/2025 $16.89 $16.47 (-2.49%) $17.15 $16.11 200.00 K $505.28 M
04/17/2025 $17.23 $17.18 (-0.29%) $17.56 $16.62 222.00 K $527.07 M
04/16/2025 $17.07 $17.20 (0.76%) $17.36 $16.97 111.50 K $527.68 M
04/15/2025 $16.81 $17.31 (2.97%) $17.40 $16.81 248.70 K $531.05 M
04/14/2025 $16.25 $16.78 (3.26%) $16.95 $16.11 251.54 K $514.79 M
04/11/2025 $16.78 $16.44 (-2.03%) $17.05 $16.23 214.61 K $504.36 M
04/10/2025 $16.51 $16.80 (1.76%) $17.29 $16.33 274.50 K $515.41 M
04/09/2025 $15.79 $16.95 (7.35%) $17.64 $15.79 393.30 K $520.01 M
04/08/2025 $16.62 $16.10 (-3.13%) $16.64 $15.75 313.01 K $493.93 M
04/07/2025 $15.49 $16.11 (4%) $16.55 $14.84 434.60 K $494.24 M
04/04/2025 $15.21 $15.32 (0.72%) $16.17 $15.02 658.50 K $470.00 M
04/03/2025 $16.25 $15.91 (-2.09%) $16.25 $15.37 310.80 K $488.10 M
04/02/2025 $15.83 $16.64 (5.12%) $16.79 $15.62 221.00 K $510.50 M
04/01/2025 $15.69 $16.16 (3%) $16.51 $15.50 189.10 K $495.77 M
03/31/2025 $15.50 $15.87 (2.39%) $16.04 $15.25 344.30 K $486.88 M
03/28/2025 $16.33 $15.71 (-3.8%) $16.36 $15.50 208.92 K $481.97 M
03/27/2025 $15.62 $16.00 (2.43%) $16.04 $15.58 135.25 K $490.86 M
03/26/2025 $15.70 $15.61 (-0.57%) $15.70 $15.35 125.42 K $478.90 M
03/25/2025 $15.77 $15.70 (-0.44%) $15.91 $15.21 186.90 K $481.66 M
03/24/2025 $15.18 $15.78 (3.95%) $15.81 $15.17 123.62 K $484.11 M
03/21/2025 $15.60 $14.99 (-3.91%) $15.65 $14.96 258.62 K $459.88 M
03/20/2025 $15.47 $15.87 (2.59%) $15.91 $15.42 205.84 K $486.88 M
03/19/2025 $14.98 $15.55 (3.81%) $15.60 $14.98 119.94 K $477.06 M
03/18/2025 $15.02 $14.97 (-0.33%) $15.45 $14.81 119.00 K $459.26 M
03/17/2025 $14.87 $15.19 (2.15%) $15.22 $14.79 122.80 K $466.01 M
03/14/2025 $14.66 $14.87 (1.43%) $14.96 $14.44 171.50 K $456.20 M
03/13/2025 $15.12 $14.44 (-4.5%) $15.46 $14.10 210.90 K $443.00 M
03/12/2025 $15.60 $15.22 (-2.44%) $15.73 $15.19 146.13 K $466.93 M
03/11/2025 $15.57 $15.49 (-0.51%) $15.70 $15.34 291.03 K $475.22 M
03/10/2025 $15.58 $15.41 (-1.09%) $15.64 $14.91 279.10 K $472.76 M
03/07/2025 $16.23 $15.80 (-2.65%) $16.52 $15.49 162.60 K $484.73 M
03/06/2025 $17.10 $16.11 (-5.79%) $17.11 $16.07 173.50 K $494.24 M
03/05/2025 $17.60 $17.45 (-0.85%) $18.25 $17.41 179.50 K $535.35 M
03/04/2025 $17.84 $17.72 (-0.67%) $17.95 $17.19 275.44 K $543.63 M
03/03/2025 $18.37 $18.19 (-0.98%) $18.72 $18.14 342.20 K $558.05 M