NasdaqGS - Nasdaq Real Time Price USD

Lincoln Educational Services Corporation (LINC)

Compare

15.88

+0.45

+(2.92%)

At close: January 17 at 4:00:01 PM EST

16.27

+0.39

+(2.46%)

After hours: January 17 at 4:55:51 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	15.57	16.01	15.57	15.88	15.88	203,200
Jan 16, 2025	15.36	15.51	15.28	15.43	15.43	96,500
Jan 15, 2025	15.47	15.54	15.24	15.37	15.37	104,800
Jan 14, 2025	15.20	15.34	14.92	15.11	15.11	80,300
Jan 13, 2025	14.31	14.88	14.31	14.88	14.88	74,800
Jan 10, 2025	14.65	14.75	14.36	14.50	14.50	98,300
Jan 8, 2025	14.80	15.06	14.73	14.98	14.98	139,100
Jan 7, 2025	14.86	14.99	14.55	14.94	14.94	130,700
Jan 6, 2025	15.36	15.45	14.61	14.82	14.82	175,200
Jan 3, 2025	15.32	15.59	15.10	15.40	15.40	264,600
Jan 2, 2025	15.97	16.08	15.06	15.27	15.27	219,200
Dec 31, 2024	15.98	16.16	15.59	15.82	15.82	420,500
Dec 30, 2024	15.19	15.93	15.15	15.81	15.81	129,300
Dec 27, 2024	15.65	15.76	15.19	15.42	15.42	130,300
Dec 26, 2024	15.87	15.99	15.50	15.80	15.80	302,400
Dec 24, 2024	15.38	15.95	15.22	15.87	15.87	104,600
Dec 23, 2024	15.45	15.54	15.09	15.16	15.16	82,700
Dec 20, 2024	15.21	15.94	15.21	15.45	15.45	319,500
Dec 19, 2024	15.26	15.83	15.07	15.46	15.46	297,700
Dec 18, 2024	16.20	16.36	14.95	15.14	15.14	122,200
Dec 17, 2024	16.31	16.45	16.02	16.04	16.04	84,900
Dec 16, 2024	16.00	16.42	15.91	16.39	16.39	83,700
Dec 13, 2024	16.14	16.24	15.96	16.01	16.01	41,900
Dec 12, 2024	16.27	16.44	16.19	16.24	16.24	49,800
Dec 11, 2024	16.95	16.95	16.32	16.35	16.35	82,700
Dec 10, 2024	16.03	16.88	15.95	16.74	16.74	105,300
Dec 9, 2024	16.34	17.01	16.03	16.09	16.09	171,500
Dec 6, 2024	16.23	16.32	15.99	16.27	16.27	166,700
Dec 5, 2024	16.04	16.22	15.93	16.10	16.10	77,500
Dec 4, 2024	16.25	16.35	16.06	16.15	16.15	183,800
Dec 3, 2024	16.49	16.51	16.00	16.20	16.20	80,100
Dec 2, 2024	16.43	16.55	16.30	16.48	16.48	78,100
Nov 29, 2024	16.63	16.63	16.39	16.43	16.43	66,800
Nov 27, 2024	16.69	16.74	16.48	16.49	16.49	192,600
Nov 26, 2024	16.32	16.51	16.05	16.46	16.46	111,600
Nov 25, 2024	16.29	16.60	16.18	16.35	16.35	176,400
Nov 22, 2024	15.74	16.21	15.74	16.15	16.15	119,900
Nov 21, 2024	15.49	15.78	15.25	15.60	15.60	275,100
Nov 20, 2024	15.05	15.58	15.00	15.38	15.38	74,000
Nov 19, 2024	15.07	15.20	14.82	15.16	15.16	117,800
Nov 18, 2024	15.10	15.45	15.10	15.30	15.30	71,800
Nov 15, 2024	15.45	15.47	15.12	15.19	15.19	90,200
Nov 14, 2024	16.30	16.30	15.22	15.42	15.42	140,400
Nov 13, 2024	16.86	16.94	16.23	16.25	16.25	113,400
Nov 12, 2024	16.76	17.14	16.48	16.90	16.90	141,300
Nov 11, 2024	18.00	18.74	15.27	16.78	16.78	301,400
Nov 8, 2024	15.01	16.24	14.92	16.20	16.20	326,700
Nov 7, 2024	14.91	15.21	14.73	14.91	14.91	148,400
Nov 6, 2024	14.74	15.85	14.66	15.09	15.09	229,200
Nov 5, 2024	13.36	13.90	13.36	13.83	13.83	98,000
Nov 4, 2024	13.47	13.74	13.35	13.38	13.38	86,900
Nov 1, 2024	13.36	13.56	13.29	13.55	13.55	89,600
Oct 31, 2024	13.38	13.46	13.17	13.28	13.28	59,600
Oct 30, 2024	13.10	13.61	13.10	13.38	13.38	63,200
Oct 29, 2024	12.74	13.14	12.63	13.14	13.14	65,400
Oct 28, 2024	12.57	12.87	12.57	12.81	12.81	37,300
Oct 25, 2024	12.71	12.88	12.41	12.42	12.42	29,200
Oct 24, 2024	12.56	12.89	12.35	12.58	12.58	111,700
Oct 23, 2024	12.22	12.54	12.22	12.48	12.48	46,100
Oct 22, 2024	12.35	12.38	12.16	12.31	12.31	69,200
Oct 21, 2024	12.90	12.90	12.36	12.37	12.37	32,500
Oct 18, 2024	12.95	12.97	12.82	12.90	12.90	41,300
Oct 17, 2024	13.10	13.10	12.68	12.90	12.90	37,900
Oct 16, 2024	12.58	13.06	12.58	13.04	13.04	81,100
Oct 15, 2024	12.43	12.71	12.08	12.49	12.49	61,100
Oct 14, 2024	12.10	12.81	12.01	12.48	12.48	79,700
Oct 11, 2024	11.84	12.06	11.84	12.04	12.04	33,800
Oct 10, 2024	11.90	11.93	11.75	11.83	11.83	43,300
Oct 9, 2024	11.98	12.04	11.84	11.94	11.94	39,300
Oct 8, 2024	11.77	12.26	11.75	11.98	11.98	79,200
Oct 7, 2024	11.67	11.94	11.63	11.82	11.82	63,600
Oct 4, 2024	11.58	11.65	11.50	11.63	11.63	91,100
Oct 3, 2024	11.63	11.66	11.51	11.53	11.53	205,200
Oct 2, 2024	11.57	11.80	11.43	11.63	11.63	81,100
Oct 1, 2024	11.93	11.98	11.60	11.62	11.62	92,800
Sep 30, 2024	11.91	12.10	11.87	11.94	11.94	66,300
Sep 27, 2024	11.99	12.12	11.88	11.98	11.98	115,900
Sep 26, 2024	12.23	12.23	11.91	11.93	11.93	135,700
Sep 25, 2024	12.11	12.11	11.84	11.98	11.98	121,200
Sep 24, 2024	12.37	12.37	12.01	12.10	12.10	77,600
Sep 23, 2024	12.50	12.57	12.27	12.30	12.30	98,200
Sep 20, 2024	12.41	12.78	12.31	12.47	12.47	260,400
Sep 19, 2024	12.85	12.85	12.40	12.58	12.58	151,400
Sep 18, 2024	12.60	12.81	12.47	12.52	12.52	55,700
Sep 17, 2024	12.81	12.89	12.57	12.59	12.59	58,300
Sep 16, 2024	12.49	12.74	12.49	12.69	12.69	68,200
Sep 13, 2024	12.22	12.44	12.15	12.41	12.41	43,500
Sep 12, 2024	11.99	12.14	11.92	12.08	12.08	49,400
Sep 11, 2024	11.72	11.93	11.53	11.89	11.89	58,800
Sep 10, 2024	11.71	11.78	11.60	11.75	11.75	41,700
Sep 9, 2024	11.38	11.84	11.38	11.71	11.71	58,100
Sep 6, 2024	11.90	12.12	11.38	11.41	11.41	86,100
Sep 5, 2024	12.02	12.12	11.70	11.89	11.89	62,400
Sep 4, 2024	11.79	12.13	11.73	11.96	11.96	46,700
Sep 3, 2024	12.25	12.28	11.69	11.78	11.78	87,700
Aug 30, 2024	12.47	12.69	12.29	12.45	12.45	37,700
Aug 29, 2024	12.51	12.62	12.43	12.47	12.47	53,400
Aug 28, 2024	12.32	12.50	12.12	12.40	12.40	84,400
Aug 27, 2024	12.35	12.49	12.08	12.31	12.31	81,400
Aug 26, 2024	12.79	12.79	12.40	12.43	12.43	63,300
Aug 23, 2024	12.29	12.68	12.29	12.63	12.63	88,100
Aug 22, 2024	11.98	12.34	11.98	12.21	12.21	84,800
Aug 21, 2024	11.86	11.99	11.83	11.92	11.92	50,900
Aug 20, 2024	11.73	11.74	11.29	11.71	11.71	133,800
Aug 19, 2024	11.97	12.08	11.76	11.82	11.82	82,500
Aug 16, 2024	11.96	12.21	11.90	11.97	11.97	110,400
Aug 15, 2024	12.09	12.12	11.90	11.93	11.93	105,000
Aug 14, 2024	11.90	12.09	11.73	11.94	11.94	85,000
Aug 13, 2024	11.82	12.00	11.46	11.87	11.87	123,700
Aug 12, 2024	12.10	12.14	11.71	11.80	11.80	137,400
Aug 9, 2024	12.17	12.24	11.84	11.98	11.98	102,100
Aug 8, 2024	11.64	12.25	11.22	12.18	12.18	182,000
Aug 7, 2024	12.44	12.74	11.62	11.65	11.65	161,600
Aug 6, 2024	11.81	12.35	11.70	12.12	12.12	119,400
Aug 5, 2024	12.02	12.16	11.77	11.84	11.84	154,700
Aug 2, 2024	12.70	13.01	12.63	12.71	12.71	141,800
Aug 1, 2024	14.08	14.13	13.26	13.28	13.28	171,400
Jul 31, 2024	14.06	14.34	13.75	14.11	14.11	97,300
Jul 30, 2024	14.15	14.31	13.81	13.93	13.93	113,600
Jul 29, 2024	14.27	14.52	14.11	14.15	14.15	80,700
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 9, 2024	12.10	12.21	11.87	11.98	11.98	129,100
Jul 8, 2024	12.00	12.26	11.93	12.09	12.09	297,500
Jul 5, 2024	12.00	12.18	11.55	11.74	11.74	129,400
Jul 3, 2024	12.06	12.23	11.92	12.04	12.04	113,000
Jul 2, 2024	11.73	12.02	11.65	11.98	11.98	262,300
Jul 1, 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 7, 2024	10.43	10.60	10.23	10.27	10.27	105,500
Jun 6, 2024	10.91	10.92	10.41	10.47	10.47	93,900
Jun 5, 2024	11.20	11.70	10.94	10.97	10.97	91,300
Jun 4, 2024	11.50	11.50	11.10	11.14	11.14	130,100
Jun 3, 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 9, 2024	12.53	13.05	12.41	12.64	12.64	432,800
May 8, 2024	11.85	12.57	11.85	12.55	12.55	347,600
May 7, 2024	13.03	13.03	11.86	11.90	11.90	293,200
May 6, 2024	11.21	12.43	10.93	12.23	12.23	209,900
May 3, 2024	11.40	11.55	10.90	11.09	11.09	113,300
May 2, 2024	10.89	11.38	10.82	11.23	11.23	104,500
May 1, 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 9, 2024	10.18	10.22	10.05	10.22	10.22	32,900
Apr 8, 2024	10.12	10.30	10.10	10.13	10.13	35,500
Apr 5, 2024	9.96	10.20	9.96	10.14	10.14	37,700
Apr 4, 2024	10.16	10.16	9.96	9.96	9.96	76,200
Apr 3, 2024	10.07	10.16	9.98	10.07	10.07	86,800
Apr 2, 2024	10.21	10.27	10.13	10.15	10.15	63,800
Apr 1, 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 8, 2024	10.00	10.40	9.93	9.98	9.98	95,200
Mar 7, 2024	10.14	10.37	9.93	9.99	9.99	121,300
Mar 6, 2024	9.88	10.18	9.87	10.10	10.10	387,100
Mar 5, 2024	9.89	10.00	9.77	9.85	9.85	66,200
Mar 4, 2024	9.90	10.02	9.89	9.97	9.97	96,700
Mar 1, 2024	10.05	10.05	9.93	10.00	10.00	60,800
Feb 29, 2024	10.18	10.18	9.89	10.06	10.06	388,700
Feb 28, 2024	10.07	10.29	9.99	10.05	10.05	154,100
Feb 27, 2024	10.59	10.59	9.97	10.17	10.17	259,700
Feb 26, 2024	10.55	10.68	10.09	10.26	10.26	59,600
Feb 23, 2024	9.62	9.82	9.60	9.74	9.74	31,500
Feb 22, 2024	9.67	9.71	9.60	9.62	9.62	47,100
Feb 21, 2024	9.72	9.77	9.62	9.68	9.68	51,800
Feb 20, 2024	9.80	9.86	9.66	9.77	9.77	45,800
Feb 16, 2024	10.02	10.07	9.84	9.89	9.89	43,600
Feb 15, 2024	10.15	10.15	9.78	10.04	10.04	97,200
Feb 14, 2024	9.93	10.17	9.78	10.00	10.00	80,400
Feb 13, 2024	10.40	10.40	9.82	9.84	9.84	116,400
Feb 12, 2024	10.21	10.60	10.19	10.57	10.57	138,200
Feb 9, 2024	10.22	10.22	9.95	10.14	10.14	52,800
Feb 8, 2024	10.16	10.31	10.04	10.11	10.11	121,600
Feb 7, 2024	10.00	10.18	9.77	10.03	10.03	124,100
Feb 6, 2024	9.39	10.00	9.38	9.96	9.96	114,600
Feb 5, 2024	9.50	9.50	9.16	9.33	9.33	60,100
Feb 2, 2024	9.13	9.59	9.13	9.53	9.53	73,600
Feb 1, 2024	9.09	9.24	8.95	9.19	9.19	51,500
Jan 31, 2024	9.03	9.12	8.91	8.96	8.96	79,400
Jan 30, 2024	9.23	9.23	8.94	8.95	8.95	52,700
Jan 29, 2024	9.33	9.33	9.04	9.28	9.28	69,500
Jan 26, 2024	9.52	9.55	9.20	9.29	9.29	194,200
Jan 25, 2024	9.49	9.63	9.41	9.48	9.48	68,200
Jan 24, 2024	9.50	9.69	9.35	9.38	9.38	83,400
Jan 23, 2024	9.46	9.54	9.35	9.41	9.41	63,900
Jan 22, 2024	9.23	9.47	9.23	9.36	9.36	218,900
Jan 19, 2024	9.18	9.27	9.02	9.21	9.21	93,900
Jan 18, 2024	9.19	9.32	9.15	9.24	9.24	44,300

APEI American Public Education, Inc.

21.51

+0.28%

LOPE Grand Canyon Education, Inc.

169.99

-0.59%

UTI Universal Technical Institute, Inc.

26.58

+2.23%

STG Sunlands Technology Group

5.89

+5.56%

AFYA Afya Limited

15.74

+0.58%

PRDO Perdoceo Education Corporation

27.67

+1.24%

ATGE Adtalem Global Education Inc.

98.17

+0.85%

PCSV PCS Edventures!, Inc.

0.2500

0.00%

KLC KinderCare Learning Companies, Inc.

20.10

+0.50%

FC Franklin Covey Co.

33.16

+0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lincoln Educational Services Corporation (LINC)

Related Tickers