Get the Stockscreener App
11.85
7.39%
+0.76
Lincoln Educational Services Corp Stock (LINC) Price History
The historical daily chart and data for Lincoln Educational Services Corp stock (LINC), show that the latest closing stock price as of May 06, 2024, is $11.85.
- Lincoln Educational Services Corp all-time high stock price is $11.55, occurred on May 03, 2024.
- The lowest Lincoln Educational Services Corp stock price recorded was $0.00 on November 16, 2020. Since then, Lincoln Educational Services Corp's stock price has risen over to $11.85 now.
- The 52-week high stock price for LINC is $11.55, representing a -2.53% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for LINC is $5.70, indicating a -51.90% decrease from the current share price, occurred on May 10, 2023.
- The closing price of Lincoln Educational Services Corp (LINC) stock in the beginning of 2023 was $7.45. The stock closed the year at $5.79, a loss of over -22.28% for the year.
The table below shows more information about LINC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $12.00 | $10.93 | $1.07 | 41,990.0 | +6.85% |
| May 03, 2024 | $11.55 | $10.90 | $0.65 | 112,445.0 | -1.25% |
| May 02, 2024 | $11.38 | $10.82 | $0.562 | 102,737.0 | +4.47% |
| May 01, 2024 | $10.95 | $10.67 | $0.28 | 55,556.0 | +0.84% |
| Apr 30, 2024 | $10.76 | $10.40 | $0.36 | 94,221.0 | +1.43% |
| Apr 29, 2024 | $10.51 | $10.09 | $0.42 | 156,164.0 | +3.96% |
| Apr 26, 2024 | $10.19 | $10.00 | $0.19 | 65,697.0 | +1.40% |
| Apr 25, 2024 | $9.99 | $9.81 | $0.18 | 49,047.0 | +0.30% |
| Apr 24, 2024 | $9.97 | $9.80 | $0.17 | 37,389.0 | +1.12% |
| Apr 23, 2024 | $10.02 | $9.82 | $0.20 | 44,254.0 | +0.31% |
| Apr 22, 2024 | $10.01 | $9.70 | $0.305 | 71,606.0 | +1.14% |
| Apr 19, 2024 | $9.73 | $9.51 | $0.22 | 55,510.0 | +1.04% |
| Apr 18, 2024 | $9.77 | $9.55 | $0.22 | 81,913.0 | -1.03% |
| Apr 17, 2024 | $9.85 | $9.66 | $0.1824 | 100,855.0 | -1.12% |
| Apr 16, 2024 | $9.85 | $9.59 | $0.26 | 52,867.0 | +0.51% |
| Apr 15, 2024 | $10.10 | $9.73 | $0.365 | 61,952.0 | -0.91% |
| Apr 12, 2024 | $10.03 | $9.83 | $0.20 | 67,475.0 | -2.19% |
| Apr 11, 2024 | $10.06 | $9.82 | $0.24 | 52,876.0 | +2.34% |
| Apr 10, 2024 | $10.06 | $9.78 | $0.28 | 58,305.0 | -3.82% |
| Apr 09, 2024 | $10.22 | $10.05 | $0.17 | 32,912.0 | +0.90% |
| Apr 08, 2024 | $10.30 | $10.10 | $0.1999 | 25,354.0 | -0.11% |
Lincoln Educational Services Corp Stock (LINC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lincoln Educational Services Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LINC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lincoln Educational Services Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lincoln Educational Services Corp Stock (LINC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.00 | $10.67 | $1.33 | 312,728.0 | +11.16% |
| Apr, 2024 | $10.76 | $9.51 | $1.25 | 1,445,657.0 | +3.19% |
| Mar, 2024 | $10.81 | $9.29 | $1.52 | 2,006,218.0 | +2.68% |
| Feb, 2024 | $10.68 | $8.95 | $1.73 | 2,111,836.0 | +12.28% |
| Jan, 2024 | $9.99 | $8.91 | $1.08 | 1,630,979.0 | -10.76% |
Lincoln Educational Services Corp Stock (LINC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.35 | $8.78 | $1.57 | 1,561,690.0 | +8.42% |
| Nov, 2023 | $9.99 | $8.43 | $1.56 | 1,912,015.0 | +8.30% |
| Oct, 2023 | $8.85 | $7.88 | $0.97 | 1,229,400.0 | +1.18% |
| Sep, 2023 | $9.25 | $8.06 | $1.19 | 1,709,044.0 | -0.94% |
| Aug, 2023 | $9.25 | $7.01 | $2.24 | 3,038,838.0 | +19.97% |
| Jul, 2023 | $7.35 | $6.00 | $1.35 | 1,725,531.0 | +5.49% |
| Jun, 2023 | $7.02 | $6.15 | $0.87 | 5,515,545.0 | +5.48% |
| May, 2023 | $7.00 | $5.44 | $1.56 | 2,552,796.0 | +9.61% |
| Apr, 2023 | $6.69 | $5.34 | $1.35 | 1,577,312.0 | +3.00% |
| Mar, 2023 | $6.36 | $5.05 | $1.31 | 2,367,203.0 | -3.25% |
| Feb, 2023 | $6.88 | $5.62 | $1.26 | 748,775.0 | -7.87% |
| Jan, 2023 | $6.59 | $5.50 | $1.09 | 644,152.0 | +9.67% |
Lincoln Educational Services Corp Stock (LINC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.88 | $5.33 | $1.54 | 1,182,826.0 | -12.41% |
| Nov, 2022 | $7.10 | $5.61 | $1.49 | 2,795,953.0 | +19.10% |
| Oct, 2022 | $5.83 | $4.59 | $1.24 | 3,558,105.0 | +2.02% |
| Sep, 2022 | $7.00 | $5.20 | $1.80 | 1,531,443.0 | -16.31% |
| Aug, 2022 | $7.93 | $5.73 | $2.20 | 3,463,009.0 | -10.22% |
| Jul, 2022 | $7.26 | $6.10 | $1.16 | 1,296,413.0 | +14.74% |
| Jun, 2022 | $6.54 | $5.56 | $0.98 | 2,658,087.0 | +2.10% |
| May, 2022 | $7.15 | $4.94 | $2.21 | 3,238,510.0 | -13.57% |
| Apr, 2022 | $7.48 | $6.37 | $1.11 | 2,152,564.0 | +0.00% |
| Mar, 2022 | $7.95 | $6.93 | $1.02 | 3,561,860.0 | -7.26% |
| Feb, 2022 | $7.86 | $6.65 | $1.21 | 1,202,887.0 | +12.55% |
| Jan, 2022 | $7.72 | $6.41 | $1.31 | 1,709,414.0 | -8.30% |
0.78%
Cap:
|
Volume (24h):