Home

Lincoln Educational Services Corporation - Common Stock (LINC)

22.57
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 6th, 7:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lincoln Educational Services Corporation - Common Stock (LINC)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202522.8723.1822.4622.57198,11922.57
6/04/202523.3023.3122.7522.85165,20422.85
6/03/202523.1023.4622.5423.21279,07123.21
6/02/202523.5823.9622.8923.08358,87723.08
5/30/202522.9824.2022.7323.80562,67223.80
5/29/202523.7523.7523.1223.26401,67623.26
5/28/202522.9623.8322.5023.72510,66823.72
5/27/202522.6023.1022.2023.03515,54123.03
5/23/202521.4022.1121.3722.02254,28922.02
5/22/202521.3321.9221.3321.42256,34221.42
5/21/202521.2421.8021.0321.44226,82521.44
5/20/202521.2621.4720.9521.39149,94821.39
5/19/202520.7321.7220.6321.29190,05621.29
5/16/202521.1321.7220.9021.69374,29721.69
5/15/202520.7321.5520.6121.21240,34921.21
5/14/202520.6421.0020.5720.79252,34620.79
5/13/202521.9321.9320.6020.64462,67620.64
5/12/202521.9422.2719.4021.32462,00921.32
5/09/202520.2621.1519.9020.92643,65720.92
5/08/202518.7920.5118.7920.12443,35120.12
5/07/202518.6319.0818.5218.66322,95818.66
5/06/202518.0018.4717.6718.41163,73518.41
5/05/202517.9818.6417.9818.26153,94418.26
5/02/202517.5118.3317.5118.29180,53718.29
5/01/202516.8817.4216.8517.25160,05917.25
4/30/202516.8017.1116.2516.90333,16016.90
4/29/202517.0817.2817.0017.13300,98417.13
4/28/202517.3017.5816.9817.14167,59417.14
4/25/202517.0117.4116.8417.38131,25517.38
4/24/202517.1917.3617.0217.13192,47217.13
4/23/202517.6217.6216.8817.11280,62117.11
4/22/202516.7017.0716.4717.04120,99517.04
4/21/202516.8917.1516.1116.47199,95016.47
4/17/202517.2317.5616.6217.18222,00017.18
4/16/202517.0717.3616.9617.20111,49717.20
4/15/202516.8117.4016.8117.31248,65617.31
4/14/202516.2516.9516.1116.78251,54116.78
4/11/202516.7817.0516.2316.44214,61116.44
4/10/202516.5117.2916.3316.80274,49416.80
4/09/202515.7917.6415.7916.95393,29616.95
4/08/202516.6216.6415.7516.10313,00716.10
4/07/202515.4916.5514.8416.11434,58616.11
4/04/202515.2116.1715.0215.32658,50215.32
4/03/202516.2516.2515.3715.91310,78515.91
4/02/202515.8316.7915.6216.64221,00416.64
4/01/202515.6916.5115.5016.16189,09916.16
3/31/202515.5016.0415.2515.87344,25615.87
3/28/202516.3316.3615.5015.71208,91715.71
3/27/202515.6216.0415.5816.00135,24616.00
3/26/202515.7015.7015.3515.61125,42215.61
3/25/202515.7715.9115.2115.70186,87815.70
3/24/202515.1815.8115.1715.78123,61615.78
3/21/202515.6015.6514.9614.98258,61814.98
3/20/202515.4715.9115.4215.87205,82615.87
3/19/202514.9815.6014.9815.55119,94215.55
3/18/202515.0215.4514.8114.97119,00414.97
3/17/202514.8715.2214.7915.19122,79515.19
3/14/202514.6614.9614.4414.87171,46114.87
3/13/202515.1215.4614.1014.44210,85514.44
3/12/202515.6015.7315.1915.22146,13015.22
3/11/202515.5715.7015.3415.49291,02615.49
3/10/202515.5815.6414.9115.41279,05215.41
3/07/202516.2316.5215.4815.80162,55915.80
3/06/202517.1017.1116.0716.11173,46116.11