Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

14.30

+0.33

(+2.36%)

At close: 04:00PM EDT

14.59

+0.29

(+2.03%)

After hours:

04:19PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	14.15	14.34	14.06	14.30	14.30	98,400
Jul 25, 2024	14.01	14.25	13.86	13.97	13.97	103,200
Jul 24, 2024	14.04	14.47	13.67	13.92	13.92	269,700
Jul 23, 2024	13.97	14.12	13.77	14.08	14.08	196,400
Jul 22, 2024	13.48	14.02	13.30	13.97	13.97	168,600
Jul 19, 2024	13.22	13.53	13.16	13.36	13.36	110,000
Jul 18, 2024	13.02	13.19	12.84	13.16	13.16	135,800
Jul 17, 2024	13.29	13.49	13.01	13.15	13.15	195,800
Jul 16, 2024	12.68	13.38	12.50	13.31	13.31	204,900
Jul 15, 2024	12.26	12.76	12.26	12.60	12.60	224,900
Jul 12, 2024	12.30	12.60	12.21	12.36	12.36	229,300
Jul 11, 2024	12.26	12.40	12.08	12.17	12.17	222,300
Jul 10, 2024	12.02	12.19	11.90	12.06	12.06	89,100
Jul 09, 2024	12.10	12.21	11.87	11.98	11.98	129,100
Jul 08, 2024	12.00	12.26	11.93	12.09	12.09	297,500
Jul 05, 2024	12.00	12.18	11.55	11.74	11.74	129,400
Jul 03, 2024	12.06	12.23	11.92	12.04	12.04	113,000
Jul 02, 2024	11.73	12.02	11.65	11.98	11.98	262,300
Jul 01, 2024	11.90	11.98	11.54	11.74	11.74	105,200
Jun 28, 2024	11.59	11.95	11.52	11.86	11.86	771,300
Jun 27, 2024	11.46	11.81	11.29	11.50	11.50	409,800
Jun 26, 2024	10.96	11.46	10.96	11.39	11.39	544,100
Jun 25, 2024	10.51	11.01	10.50	10.97	10.97	142,500
Jun 24, 2024	10.46	10.77	10.36	10.51	10.51	108,300
Jun 21, 2024	10.51	10.51	10.31	10.45	10.45	128,500
Jun 20, 2024	10.47	10.65	10.43	10.46	10.46	60,500
Jun 18, 2024	10.72	10.77	10.45	10.48	10.48	66,600
Jun 17, 2024	10.59	10.92	10.50	10.74	10.74	66,600
Jun 14, 2024	10.76	10.88	10.54	10.59	10.59	51,000
Jun 13, 2024	10.95	11.16	10.55	10.88	10.88	112,700
Jun 12, 2024	11.14	11.26	10.93	10.95	10.95	91,700
Jun 11, 2024	10.69	11.19	10.66	10.85	10.85	119,500
Jun 10, 2024	10.20	10.85	10.06	10.82	10.82	133,200
Jun 07, 2024	10.43	10.60	10.23	10.27	10.27	105,500
Jun 06, 2024	10.91	10.92	10.41	10.47	10.47	93,900
Jun 05, 2024	11.20	11.70	10.94	10.97	10.97	91,300
Jun 04, 2024	11.50	11.50	11.10	11.14	11.14	130,100
Jun 03, 2024	11.78	11.78	11.53	11.53	11.53	78,300
May 31, 2024	11.79	11.85	11.63	11.72	11.72	112,900
May 30, 2024	11.70	11.84	11.61	11.79	11.79	55,000
May 29, 2024	11.73	11.80	11.66	11.66	11.66	58,300
May 28, 2024	11.93	11.95	11.74	11.87	11.87	58,800
May 24, 2024	11.88	12.02	11.75	11.84	11.84	55,200
May 23, 2024	11.88	12.32	11.64	11.75	11.75	98,600
May 22, 2024	11.86	11.93	11.80	11.87	11.87	66,300
May 21, 2024	11.77	12.00	11.77	11.86	11.86	143,200
May 20, 2024	11.77	12.00	11.77	11.78	11.78	78,100
May 17, 2024	11.99	11.99	11.67	11.77	11.77	159,400
May 16, 2024	12.01	12.07	11.84	11.89	11.89	112,100
May 15, 2024	12.18	12.27	11.98	12.01	12.01	85,900
May 14, 2024	12.20	12.24	11.96	12.04	12.04	47,600
May 13, 2024	12.26	12.35	11.98	12.05	12.05	69,900
May 10, 2024	12.75	12.94	12.12	12.14	12.14	89,800
May 09, 2024	12.53	13.05	12.41	12.64	12.64	432,800
May 08, 2024	11.85	12.57	11.85	12.55	12.55	347,600
May 07, 2024	13.03	13.03	11.86	11.90	11.90	293,200
May 06, 2024	11.21	12.43	10.93	12.23	12.23	209,900
May 03, 2024	11.40	11.55	10.90	11.09	11.09	113,300
May 02, 2024	10.89	11.38	10.82	11.23	11.23	104,500
May 01, 2024	10.70	10.95	10.67	10.75	10.75	56,000
Apr 30, 2024	10.46	10.76	10.40	10.66	10.66	95,600
Apr 29, 2024	10.09	10.51	10.09	10.51	10.51	156,800
Apr 26, 2024	10.01	10.19	10.00	10.11	10.11	66,300
Apr 25, 2024	9.88	9.99	9.81	9.97	9.97	52,200
Apr 24, 2024	9.81	9.97	9.80	9.94	9.94	38,100
Apr 23, 2024	9.85	10.02	9.82	9.83	9.83	44,500
Apr 22, 2024	9.70	10.01	9.70	9.80	9.80	72,800
Apr 19, 2024	9.58	9.73	9.51	9.69	9.69	56,800
Apr 18, 2024	9.76	9.77	9.55	9.59	9.59	91,000
Apr 17, 2024	9.78	9.85	9.66	9.69	9.69	101,600
Apr 16, 2024	9.65	9.85	9.59	9.80	9.80	53,000
Apr 15, 2024	9.83	10.10	9.74	9.75	9.75	62,000
Apr 12, 2024	9.96	10.03	9.83	9.84	9.84	67,500
Apr 11, 2024	9.83	10.07	9.82	10.06	10.06	52,900
Apr 10, 2024	9.99	10.06	9.78	9.83	9.83	58,300
Apr 09, 2024	10.18	10.22	10.05	10.22	10.22	32,900
Apr 08, 2024	10.12	10.30	10.10	10.13	10.13	35,500
Apr 05, 2024	9.96	10.20	9.96	10.14	10.14	37,700
Apr 04, 2024	10.16	10.16	9.96	9.96	9.96	76,200
Apr 03, 2024	10.07	10.16	9.98	10.07	10.07	86,800
Apr 02, 2024	10.21	10.27	10.13	10.15	10.15	63,800
Apr 01, 2024	10.31	10.58	10.20	10.24	10.24	72,700
Mar 28, 2024	10.28	10.40	10.16	10.33	10.33	79,500
Mar 27, 2024	10.38	10.48	10.30	10.38	10.38	54,600
Mar 26, 2024	10.58	10.62	10.27	10.31	10.31	59,700
Mar 25, 2024	10.62	10.78	10.49	10.49	10.49	82,900
Mar 22, 2024	10.68	10.73	10.45	10.56	10.56	71,400
Mar 21, 2024	10.26	10.81	10.12	10.65	10.65	98,700
Mar 20, 2024	10.05	10.13	9.90	10.07	10.07	62,600
Mar 19, 2024	9.34	10.12	9.29	10.12	10.12	123,800
Mar 18, 2024	9.71	9.77	9.31	9.33	9.33	89,300
Mar 15, 2024	9.83	9.83	9.66	9.73	9.73	164,400
Mar 14, 2024	10.05	10.05	9.80	9.81	9.81	68,100
Mar 13, 2024	10.00	10.02	9.93	10.02	10.02	75,700
Mar 12, 2024	9.90	10.03	9.87	9.96	9.96	55,000
Mar 11, 2024	9.93	10.09	9.88	9.92	9.92	93,200
Mar 08, 2024	10.00	10.40	9.93	9.98	9.98	95,200
Mar 07, 2024	10.14	10.37	9.93	9.99	9.99	121,300
Mar 06, 2024	9.88	10.18	9.87	10.10	10.10	387,100
Mar 05, 2024	9.89	10.00	9.77	9.85	9.85	66,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,615.90+1,633.54(+1.76%)

Lincoln Educational Services Corporation (LINC)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,615.90
+1,633.54(+1.76%)