Stockscreener 앱 받기
45.09
9.81%
4.03
시장 영업 전:
46.00
0.91
+2.02%
Lincoln Educational Services Corp 주식 (LINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $45.22 | $41.13 | $4.09 | 1,404,771.0 | +9.81% |
| 2026-05-04 | $41.39 | $40.00 | $1.39 | 304,364.0 | +0.32% |
| 2026-05-01 | $42.00 | $40.46 | $1.54 | 237,383.0 | -0.51% |
| 2026-04-30 | $41.91 | $39.96 | $1.95 | 295,838.0 | +1.96% |
| 2026-04-29 | $40.69 | $39.13 | $1.55 | 249,670.0 | +1.74% |
| 2026-04-28 | $41.00 | $39.15 | $1.85 | 323,482.0 | -0.40% |
| 2026-04-27 | $39.86 | $39.11 | $0.75 | 173,656.0 | +1.82% |
| 2026-04-24 | $40.40 | $38.75 | $1.65 | 249,920.0 | -1.21% |
| 2026-04-23 | $41.00 | $39.10 | $1.90 | 291,886.0 | -2.89% |
| 2026-04-22 | $40.80 | $39.75 | $1.05 | 188,163.0 | +1.52% |
| 2026-04-21 | $41.68 | $39.27 | $2.41 | 512,324.0 | -2.38% |
| 2026-04-20 | $42.05 | $40.89 | $1.16 | 235,914.0 | -1.93% |
| 2026-04-17 | $42.82 | $41.11 | $1.71 | 698,554.0 | +1.52% |
| 2026-04-16 | $41.46 | $39.46 | $2.00 | 397,737.0 | +2.97% |
| 2026-04-15 | $40.50 | $39.42 | $1.08 | 314,132.0 | +0.73% |
| 2026-04-14 | $40.30 | $39.09 | $1.21 | 406,185.0 | -0.13% |
| 2026-04-13 | $41.20 | $39.52 | $1.68 | 309,093.0 | -2.37% |
| 2026-04-10 | $40.92 | $39.19 | $1.73 | 419,581.0 | +1.54% |
| 2026-04-09 | $41.20 | $40.15 | $1.05 | 394,259.0 | -0.45% |
| 2026-04-08 | $42.65 | $40.04 | $2.61 | 489,590.0 | -2.39% |
| 2026-04-07 | $42.64 | $41.11 | $1.53 | 395,543.0 | -2.88% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $45.22 | $40.00 | $5.22 | 3,351,289.0 | +9.60% |
| 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% |
4.18%
자본화:
|
볼륨(24시간):