Stockscreener 앱 받기
28.74
4.54%
-1.20
시간 외 거래:
28.75
0.01
+0.03%
Lincoln Educational Services Corp 주식 (LINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $29.95 | $28.46 | $1.49 | 1,110,842.0 | -4.01% |
| 2026-08-14 | $30.43 | $28.48 | $1.95 | 1,472,240.0 | -0.56% |
| 2026-08-13 | $30.89 | $29.82 | $1.07 | 1,373,282.0 | +1.04% |
| 2026-08-12 | $31.53 | $29.51 | $2.02 | 1,025,437.0 | -1.91% |
| 2026-08-11 | $31.71 | $29.69 | $2.02 | 1,540,088.0 | -1.27% |
| 2026-08-10 | $35.80 | $30.51 | $5.29 | 4,498,750.0 | -24.93% |
| 2026-08-07 | $42.87 | $39.42 | $3.45 | 1,208,339.0 | +4.22% |
| 2026-08-06 | $42.40 | $36.36 | $6.04 | 1,891,108.0 | -8.58% |
| 2026-08-05 | $44.78 | $42.98 | $1.80 | 352,260.0 | -0.30% |
| 2026-08-04 | $44.34 | $42.33 | $2.01 | 495,522.0 | +0.00% |
| 2026-08-03 | $43.46 | $41.33 | $2.13 | 320,849.0 | +3.18% |
| 2026-07-31 | $42.65 | $41.23 | $1.41 | 308,218.0 | -0.45% |
| 2026-07-30 | $44.07 | $41.63 | $2.44 | 405,562.0 | -3.29% |
| 2026-07-29 | $44.11 | $42.17 | $1.94 | 597,913.0 | +3.28% |
| 2026-07-28 | $42.10 | $39.99 | $2.11 | 314,099.0 | +3.60% |
| 2026-07-27 | $41.38 | $39.31 | $2.07 | 301,092.0 | +0.22% |
| 2026-07-24 | $42.40 | $40.40 | $2.00 | 317,314.0 | -1.72% |
| 2026-07-23 | $41.40 | $39.00 | $2.40 | 446,680.0 | +3.08% |
| 2026-07-22 | $40.66 | $38.50 | $2.16 | 1,010,217.0 | -2.34% |
| 2026-07-21 | $41.77 | $39.73 | $2.04 | 621,047.0 | -0.32% |
| 2026-07-20 | $43.70 | $40.94 | $2.77 | 688,641.0 | -4.35% |
Lincoln Educational Services Corp 주식 (LINC) 연도별 가격 이력
이 심층 분석에서는 Lincoln Educational Services Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LINC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lincoln Educational Services Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lincoln Educational Services Corp 주식 (LINC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $44.78 | $28.46 | $16.32 | 16,399,559.0 | -31.28% |
| 2026-07 | $56.34 | $38.50 | $17.84 | 12,896,208.0 | -16.19% |
| 2026-06 | $51.65 | $43.49 | $8.16 | 11,059,010.0 | +7.73% |
| 2026-05 | $53.50 | $40.00 | $13.50 | 12,292,510.0 | +12.59% |
| 2026-04 | $42.84 | $38.75 | $4.09 | 7,354,036.0 | +1.13% |
| 2026-03 | $42.41 | $34.11 | $8.30 | 11,944,599.0 | +12.25% |
| 2026-02 | $36.51 | $25.31 | $11.20 | 11,032,074.0 | +35.93% |
| 2026-01 | $28.22 | $22.67 | $5.55 | 5,596,716.0 | +10.39% |
Lincoln Educational Services Corp 주식 (LINC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.07 | $20.60 | $4.47 | 3,837,616.0 | +19.58% |
| 2025-11 | $22.04 | $17.29 | $4.75 | 6,051,544.0 | +5.97% |
| 2025-10 | $23.55 | $19.16 | $4.39 | 4,958,288.0 | -17.36% |
| 2025-09 | $23.66 | $18.65 | $5.02 | 7,526,782.0 | +24.93% |
| 2025-08 | $25.76 | $18.64 | $7.12 | 10,893,550.0 | -17.75% |
| 2025-07 | $23.66 | $21.05 | $2.61 | 4,526,084.0 | -0.78% |
| 2025-06 | $24.08 | $20.73 | $3.35 | 5,953,978.0 | -3.15% |
| 2025-05 | $24.20 | $16.85 | $7.35 | 6,927,574.0 | +40.83% |
| 2025-04 | $17.64 | $14.84 | $2.80 | 5,569,741.0 | +6.49% |
| 2025-03 | $18.72 | $14.10 | $4.62 | 3,934,457.0 | -13.51% |
| 2025-02 | $19.79 | $15.82 | $3.97 | 4,063,976.0 | +12.44% |
| 2025-01 | $16.44 | $14.31 | $2.13 | 2,488,596.0 | +3.16% |
Lincoln Educational Services Corp 주식 (LINC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.01 | $14.95 | $2.06 | 2,657,379.0 | -3.77% |
| 2024-11 | $18.74 | $13.29 | $5.45 | 2,872,774.0 | +23.72% |
| 2024-10 | $13.61 | $11.43 | $2.18 | 1,518,241.0 | +11.22% |
| 2024-09 | $12.89 | $11.38 | $1.51 | 1,705,683.0 | -4.10% |
| 2024-08 | $14.13 | $11.22 | $2.91 | 2,310,455.0 | -11.76% |
| 2024-07 | $14.52 | $11.54 | $2.98 | 3,419,017.0 | +18.97% |
| 2024-06 | $11.95 | $10.06 | $1.89 | 3,181,324.0 | +1.19% |
| 2024-05 | $13.05 | $10.67 | $2.38 | 2,801,726.0 | +9.94% |
| 2024-04 | $10.76 | $9.51 | $1.25 | 1,445,657.0 | +3.19% |
| 2024-03 | $10.81 | $9.29 | $1.52 | 2,006,218.0 | +2.68% |
| 2024-02 | $10.68 | $8.95 | $1.73 | 2,111,836.0 | +12.28% |
| 2024-01 | $9.99 | $8.91 | $1.08 | 1,630,979.0 | -10.76% |
2.08%
0.10%
자본화:
|
볼륨(24시간):