Get the Stockscreener App
20.12
7.82%
1.46
After Hours:
20.12
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 08, 2025, is $20.12.
- Lincoln Educational Services Corp all-time high stock price is $20.51, occurred on May 08, 2025.
- 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 $20.12 now.
- The 52-week high stock price for LINC is $20.51, representing a 1.94% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for LINC is $10.06, indicating a -50.00% decrease from the current share price, occurred on June 10, 2024.
- The closing price of Lincoln Educational Services Corp (LINC) stock in the beginning of 2024 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 08, 2025 | $20.51 | $18.79 | $1.72 | 443,351.0 | +7.82% |
| May 07, 2025 | $19.08 | $18.52 | $0.56 | 322,958.0 | +1.36% |
| May 06, 2025 | $18.47 | $17.67 | $0.80 | 163,734.0 | +0.82% |
| May 05, 2025 | $18.64 | $17.98 | $0.66 | 153,944.0 | -0.16% |
| May 02, 2025 | $18.33 | $17.51 | $0.82 | 180,537.0 | +6.03% |
| May 01, 2025 | $17.42 | $16.85 | $0.57 | 159,959.0 | +2.07% |
| Apr 30, 2025 | $17.11 | $16.25 | $0.86 | 333,145.0 | -1.34% |
| Apr 29, 2025 | $17.28 | $17.00 | $0.285 | 300,984.0 | -0.06% |
| Apr 28, 2025 | $17.58 | $16.98 | $0.603 | 167,519.0 | -1.38% |
| Apr 25, 2025 | $17.41 | $16.84 | $0.57 | 131,255.0 | +1.46% |
| Apr 24, 2025 | $17.36 | $17.02 | $0.338 | 192,472.0 | +0.12% |
| Apr 23, 2025 | $17.62 | $16.88 | $0.74 | 280,621.0 | +0.41% |
| Apr 22, 2025 | $17.07 | $16.47 | $0.60 | 120,995.0 | +3.46% |
| Apr 21, 2025 | $17.15 | $16.11 | $1.04 | 199,950.0 | -4.13% |
| Apr 17, 2025 | $17.56 | $16.62 | $0.9361 | 222,000.0 | -0.12% |
| Apr 16, 2025 | $17.36 | $16.96 | $0.395 | 111,497.0 | -0.64% |
| Apr 15, 2025 | $17.40 | $16.81 | $0.59 | 248,639.0 | +3.16% |
| Apr 14, 2025 | $16.95 | $16.11 | $0.84 | 251,536.0 | +2.07% |
| Apr 11, 2025 | $17.05 | $16.23 | $0.825 | 214,532.0 | -2.14% |
| Apr 10, 2025 | $17.29 | $16.33 | $0.96 | 274,368.0 | -0.88% |
| Apr 09, 2025 | $17.64 | $15.79 | $1.85 | 393,267.0 | +5.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.51 | $16.85 | $3.66 | 1,867,834.0 | +19.05% |
| Apr, 2025 | $17.64 | $14.84 | $2.80 | 5,569,741.0 | +6.49% |
| Mar, 2025 | $18.72 | $14.10 | $4.62 | 3,934,457.0 | -13.51% |
| Feb, 2025 | $19.79 | $15.82 | $3.97 | 4,063,976.0 | +12.44% |
| Jan, 2025 | $16.44 | $14.31 | $2.13 | 2,488,596.0 | +3.16% |
Lincoln Educational Services Corp Stock (LINC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.01 | $14.95 | $2.06 | 2,657,379.0 | -3.77% |
| Nov, 2024 | $18.74 | $13.29 | $5.45 | 2,872,774.0 | +23.72% |
| Oct, 2024 | $13.61 | $11.43 | $2.18 | 1,518,241.0 | +11.22% |
| Sep, 2024 | $12.89 | $11.38 | $1.51 | 1,705,683.0 | -4.10% |
| Aug, 2024 | $14.13 | $11.22 | $2.91 | 2,310,455.0 | -11.76% |
| Jul, 2024 | $14.52 | $11.54 | $2.98 | 3,419,017.0 | +18.97% |
| Jun, 2024 | $11.95 | $10.06 | $1.89 | 3,181,324.0 | +1.19% |
| May, 2024 | $13.05 | $10.67 | $2.38 | 2,801,726.0 | +9.94% |
| 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% |
0.72%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):