7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,047.04

+727.69

+0.94%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Lincoln Educational Services Corporation (LINC)

20.68 -1.45 (-6.55%)

At close: October 30 at 4:00:01 PM EDT

20.68 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Trade LINC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	21.95	21.95	20.31	20.68	20.68	701,600
Oct 29, 2026	21.84	22.21	21.74	22.13	22.13	522,700
Oct 28, 2026	21.67	21.99	20.96	21.72	21.72	1,021,300
Oct 27, 2026	21.39	22.23	21.29	21.58	21.58	1,307,900
Oct 26, 2026	21.72	21.72	20.93	21.26	21.26	673,600
Oct 23, 2026	21.88	22.23	21.40	21.68	21.68	556,800
Oct 22, 2026	21.20	22.06	20.80	21.96	21.96	918,400
Oct 21, 2026	21.50	21.73	20.95	21.25	21.25	825,600
Oct 20, 2026	22.45	22.94	21.59	21.65	21.65	905,200
Oct 19, 2026	22.34	22.51	22.12	22.37	22.37	406,700
Oct 16, 2026	22.56	22.70	22.11	22.22	22.22	466,300
Oct 15, 2026	22.74	23.16	22.33	22.56	22.56	358,900
Oct 14, 2026	23.10	23.15	22.20	22.54	22.54	397,500
Oct 13, 2026	23.69	23.98	23.24	23.45	23.45	395,200
Oct 12, 2026	23.67	24.33	23.15	23.63	23.63	848,300
Oct 9, 2026	23.33	23.68	22.97	23.49	23.49	507,100
Oct 8, 2026	22.61	23.38	22.38	23.24	23.24	443,800
Oct 7, 2026	22.50	23.19	22.30	22.74	22.74	427,300
Oct 6, 2026	22.11	22.79	21.89	22.74	22.74	414,500
Oct 5, 2026	22.19	22.59	21.48	22.20	22.20	778,500
Oct 2, 2026	22.33	22.91	21.80	21.91	21.91	850,300
Oct 1, 2026	22.20	22.57	21.78	22.17	22.17	525,600
Sep 30, 2026	21.73	22.16	21.52	21.87	21.87	964,500
Sep 29, 2026	21.51	22.13	21.08	21.54	21.54	832,800
Sep 28, 2026	22.49	22.88	21.25	21.72	21.72	826,300
Sep 25, 2026	23.90	24.10	21.92	22.46	22.46	1,325,700
Sep 24, 2026	24.00	24.51	23.74	23.88	23.88	619,000
Sep 23, 2026	24.22	24.34	23.61	24.09	24.09	567,000
Sep 22, 2026	25.49	25.55	24.06	24.22	24.22	625,800
Sep 21, 2026	25.23	25.36	23.78	25.18	25.18	938,000
Sep 18, 2026	25.17	25.64	24.90	25.37	25.37	702,700
Sep 17, 2026	25.38	26.09	25.32	25.40	25.40	559,800
Sep 16, 2026	25.63	26.07	24.73	25.17	25.17	638,100
Sep 15, 2026	24.85	25.54	24.40	25.42	25.42	567,400
Sep 14, 2026	25.02	25.92	24.48	24.97	24.97	661,400
Sep 11, 2026	24.73	25.62	24.60	25.02	25.02	959,000
Sep 10, 2026	24.20	24.89	24.12	24.38	24.38	701,100
Sep 9, 2026	24.69	24.77	24.03	24.19	24.19	878,400
Sep 8, 2026	25.28	26.26	24.79	24.81	24.81	634,300
Sep 4, 2026	25.10	25.71	24.97	25.64	25.64	473,100
Sep 3, 2026	24.76	25.96	24.38	25.48	25.48	1,059,300
Sep 2, 2026	24.61	25.27	24.32	24.76	24.76	712,500
Sep 1, 2026	25.21	26.23	24.15	24.30	24.30	1,476,800
Aug 31, 2026	25.44	25.91	24.86	25.16	25.16	1,257,500
Aug 28, 2026	25.63	25.95	24.46	25.43	25.43	731,700
Aug 27, 2026	25.64	26.41	25.31	25.37	25.37	983,900
Aug 26, 2026	25.28	26.35	25.18	25.61	25.61	1,035,800
Aug 25, 2026	25.07	25.83	24.65	25.42	25.42	923,000
Aug 24, 2026	25.68	26.12	24.53	24.83	24.83	787,100
Aug 21, 2026	26.20	26.47	25.25	25.72	25.72	1,054,700
Aug 20, 2026	26.30	27.50	25.69	26.16	26.16	1,177,300
Aug 19, 2026	28.12	28.68	26.20	26.30	26.30	1,324,600
Aug 18, 2026	28.99	29.58	27.66	27.75	27.75	932,200
Aug 17, 2026	29.76	29.95	28.46	28.72	28.72	1,354,500
Aug 14, 2026	30.00	30.43	28.48	29.94	29.94	1,472,300
Aug 13, 2026	30.02	30.90	29.82	30.11	30.11	1,495,600
Aug 12, 2026	30.50	31.53	29.51	29.80	29.80	1,151,800
Aug 11, 2026	30.70	31.72	29.69	30.38	30.38	1,549,900
Aug 10, 2026	32.58	35.80	30.51	30.77	30.77	4,502,000
Aug 7, 2026	39.53	42.87	39.42	40.99	40.99	1,208,900
Aug 6, 2026	42.40	42.40	36.36	39.33	39.33	1,891,100
Aug 5, 2026	43.67	44.78	42.98	43.02	43.02	352,300
Aug 4, 2026	43.67	44.35	42.33	43.15	43.15	532,600
Aug 3, 2026	41.47	43.46	41.33	43.15	43.15	325,800
Jul 31, 2026	42.29	42.65	41.24	41.82	41.82	308,600
Jul 30, 2026	43.20	44.07	41.63	42.01	42.01	405,600
Jul 29, 2026	42.17	44.11	42.17	43.44	43.44	597,900
Jul 28, 2026	41.00	42.10	39.99	42.06	42.06	314,100
Jul 27, 2026	40.52	41.38	39.31	40.60	40.60	301,100
Jul 24, 2026	41.51	42.40	40.40	40.51	40.51	317,300
Jul 23, 2026	39.46	41.40	39.00	41.22	41.22	446,800
Jul 22, 2026	40.60	40.67	38.50	39.99	39.99	1,010,200
Jul 21, 2026	41.42	41.77	39.73	40.95	40.95	621,000
Jul 20, 2026	43.00	43.71	40.94	41.08	41.08	688,800
Jul 17, 2026	42.94	44.24	41.73	42.95	42.95	810,100
Jul 16, 2026	44.51	46.98	43.64	44.07	44.07	1,093,600
Jul 15, 2026	52.28	52.60	44.18	44.52	44.52	1,903,400
Jul 14, 2026	54.02	55.46	53.01	53.51	53.51	325,100
Jul 13, 2026	54.00	54.99	53.00	53.87	53.87	367,900
Jul 10, 2026	54.48	54.94	52.57	54.24	54.24	276,200
Jul 9, 2026	54.45	56.09	54.04	54.68	54.68	409,600
Jul 8, 2026	55.40	56.34	53.25	54.14	54.14	503,300
Jul 7, 2026	54.20	55.75	52.98	55.68	55.68	657,300
Jul 6, 2026	52.35	54.99	52.27	54.11	54.11	618,400
Jul 2, 2026	52.67	52.91	51.30	52.33	52.33	338,700
Jul 1, 2026	49.61	52.94	49.60	52.61	52.61	590,600
Jun 30, 2026	49.31	51.60	47.80	49.90	49.90	503,600
Jun 29, 2026	49.93	50.18	48.24	49.31	49.31	338,100
Jun 26, 2026	48.82	50.20	48.51	49.89	49.89	1,350,900
Jun 25, 2026	47.85	49.80	47.85	48.99	48.99	378,900
Jun 24, 2026	47.11	47.93	46.75	47.85	47.85	324,100
Jun 23, 2026	48.29	50.55	47.10	47.11	47.11	377,000
Jun 22, 2026	48.37	49.68	47.82	49.33	49.33	370,000
Jun 18, 2026	46.97	48.69	45.15	48.43	48.43	665,000
Jun 17, 2026	45.91	46.99	45.44	46.50	46.50	272,900
Jun 16, 2026	44.99	46.21	43.49	45.91	45.91	466,000
Jun 15, 2026	46.69	46.69	43.88	44.80	44.80	620,500
Jun 12, 2026	47.90	48.37	45.94	46.15	46.15	471,100
Jun 11, 2026	48.17	48.99	47.11	47.61	47.61	628,400
Jun 10, 2026	46.36	48.42	45.90	47.43	47.43	576,300
Jun 9, 2026	46.61	46.83	44.10	46.38	46.38	604,500
Jun 8, 2026	48.00	49.40	46.31	46.45	46.45	480,100
Jun 5, 2026	50.60	50.98	47.80	47.99	47.99	593,300
Jun 4, 2026	50.09	51.65	50.09	50.60	50.60	336,700
Jun 3, 2026	49.43	50.34	48.94	50.07	50.07	716,300
Jun 2, 2026	49.43	49.89	48.34	49.06	49.06	373,000
Jun 1, 2026	46.79	50.00	46.50	49.39	49.39	612,600
May 29, 2026	47.50	47.60	46.11	46.32	46.32	789,800
May 28, 2026	48.09	48.92	47.44	47.58	47.58	326,300
May 27, 2026	48.95	49.45	47.26	48.10	48.10	363,600
May 26, 2026	48.44	50.06	47.74	48.95	48.95	372,600
May 22, 2026	47.11	48.49	46.25	48.40	48.40	585,500
May 21, 2026	47.18	47.31	45.85	46.84	46.84	430,000
May 20, 2026	47.76	47.93	46.21	47.43	47.43	588,500
May 19, 2026	48.85	50.00	47.39	47.51	47.51	453,200
May 18, 2026	49.10	50.00	48.54	49.45	49.45	474,900
May 15, 2026	50.10	50.12	48.46	49.10	49.10	637,300
May 14, 2026	52.00	52.30	50.22	50.99	50.99	544,700
May 13, 2026	50.27	53.50	49.43	52.02	52.02	880,600
May 12, 2026	49.79	50.69	47.03	50.21	50.21	861,200
May 11, 2026	44.70	51.65	44.70	49.50	49.50	988,400
May 8, 2026	44.60	45.45	43.81	44.75	44.75	767,300
May 7, 2026	44.84	45.09	43.02	44.10	44.10	684,700
May 6, 2026	45.09	45.48	43.73	45.00	45.00	598,100
May 5, 2026	41.13	45.22	41.13	45.09	45.09	1,404,800
May 4, 2026	40.71	41.39	40.00	41.06	41.06	304,400
May 1, 2026	41.33	42.00	40.46	40.93	40.93	237,400
Apr 30, 2026	39.96	41.91	39.96	41.14	41.14	295,900
Apr 29, 2026	39.43	40.69	39.14	40.35	40.35	250,500
Apr 28, 2026	39.96	41.00	39.15	39.66	39.66	323,500
Apr 27, 2026	39.11	39.86	39.11	39.82	39.82	173,700
Apr 24, 2026	39.53	40.40	38.75	39.11	39.11	249,900
Apr 23, 2026	40.65	41.00	39.10	39.59	39.59	291,900
Apr 22, 2026	40.34	40.80	39.75	40.77	40.77	188,200
Apr 21, 2026	41.28	41.68	39.27	40.16	40.16	513,100
Apr 20, 2026	41.94	42.05	40.89	41.14	41.14	235,900
Apr 17, 2026	41.36	42.82	41.11	41.95	41.95	699,300
Apr 16, 2026	39.83	41.46	39.46	41.32	41.32	397,800
Apr 15, 2026	39.86	40.50	39.42	40.13	40.13	314,100
Apr 14, 2026	39.81	40.30	39.09	39.84	39.84	406,200
Apr 13, 2026	40.86	41.20	39.53	39.89	39.89	309,100
Apr 10, 2026	40.11	40.92	39.19	40.86	40.86	419,600
Apr 9, 2026	40.42	41.20	40.15	40.24	40.24	394,400
Apr 8, 2026	42.39	42.65	40.04	40.42	40.42	489,600
Apr 7, 2026	42.59	42.64	41.11	41.41	41.41	397,300
Apr 6, 2026	41.65	42.85	41.60	42.64	42.64	264,800
Apr 2, 2026	41.42	42.22	41.34	41.74	41.74	218,800
Apr 1, 2026	40.80	42.35	40.49	41.95	41.95	525,400
Mar 31, 2026	40.60	41.67	40.03	40.68	40.68	548,300
Mar 30, 2026	40.91	41.62	39.81	40.19	40.19	546,800
Mar 27, 2026	40.66	41.78	40.15	40.91	40.91	395,100
Mar 26, 2026	41.30	42.13	40.80	40.85	40.85	264,400
Mar 25, 2026	41.17	42.42	41.06	41.61	41.61	517,600
Mar 24, 2026	39.48	40.98	38.44	40.84	40.84	410,300
Mar 23, 2026	38.14	39.99	37.97	39.58	39.58	481,400
Mar 20, 2026	39.15	39.15	37.20	37.42	37.42	710,300
Mar 19, 2026	38.66	41.48	36.63	38.30	38.30	1,015,700
Mar 18, 2026	39.32	40.19	38.59	38.64	38.64	912,200
Mar 17, 2026	37.27	39.94	37.27	39.51	39.51	889,100
Mar 16, 2026	37.87	38.27	37.20	37.27	37.27	428,900
Mar 13, 2026	37.65	38.08	37.00	37.61	37.61	372,500
Mar 12, 2026	36.35	38.05	35.96	37.28	37.28	398,600
Mar 11, 2026	36.27	36.87	34.73	36.86	36.86	211,200
Mar 10, 2026	35.89	37.23	35.67	36.32	36.32	330,000
Mar 9, 2026	35.23	36.29	34.47	36.22	36.22	603,400
Mar 6, 2026	35.36	36.62	34.11	35.84	35.84	436,300
Mar 5, 2026	35.76	36.21	34.42	35.94	35.94	655,100
Mar 4, 2026	37.00	37.85	35.78	35.95	35.95	701,600
Mar 3, 2026	35.85	37.09	35.20	37.02	37.02	607,000
Mar 2, 2026	35.87	37.31	35.30	36.83	36.83	551,200
Feb 27, 2026	34.69	36.51	34.54	36.24	36.24	1,058,900
Feb 26, 2026	34.68	35.35	34.40	34.52	34.52	794,200
Feb 25, 2026	35.45	35.74	34.10	34.68	34.68	935,000
Feb 24, 2026	32.93	36.42	32.93	35.45	35.45	1,157,000
Feb 23, 2026	31.00	33.23	29.86	33.04	33.04	1,063,700
Feb 20, 2026	31.25	31.49	29.43	29.99	29.99	639,000
Feb 19, 2026	29.56	31.17	29.42	31.11	31.11	455,200
Feb 18, 2026	30.06	31.49	29.73	29.84	29.84	534,000
Feb 17, 2026	28.74	30.21	28.32	30.13	30.13	818,400
Feb 13, 2026	27.40	30.21	27.40	28.90	28.90	1,044,800
Feb 12, 2026	27.24	27.69	26.22	27.30	27.30	523,500
Feb 11, 2026	27.01	27.63	26.48	26.95	26.95	579,700
Feb 10, 2026	26.58	27.26	26.58	26.91	26.91	256,000
Feb 9, 2026	26.28	26.66	25.58	26.47	26.47	132,400
Feb 6, 2026	25.82	26.79	25.67	26.13	26.13	331,000
Feb 5, 2026	26.60	26.73	25.31	25.51	25.51	273,300
Feb 4, 2026	27.10	27.45	26.30	26.57	26.57	228,700
Feb 3, 2026	27.04	27.27	26.33	26.92	26.92	197,800
Feb 2, 2026	26.49	27.78	26.48	27.18	27.18	239,500
Jan 30, 2026	26.34	27.05	26.34	26.66	26.66	185,100
Jan 29, 2026	26.50	26.74	25.27	26.61	26.61	264,000
Jan 28, 2026	26.27	26.67	26.00	26.27	26.27	207,800
Jan 27, 2026	26.59	26.70	25.99	26.02	26.02	188,600
Jan 26, 2026	26.98	27.14	26.01	26.23	26.23	275,600
Jan 23, 2026	27.39	27.58	26.67	27.04	27.04	142,900
Jan 22, 2026	27.40	28.22	26.46	27.56	27.56	437,700
Jan 21, 2026	25.63	27.30	25.52	27.23	27.23	474,500
Jan 20, 2026	25.78	26.42	25.40	25.43	25.43	400,300
Jan 16, 2026	26.69	26.95	26.00	26.08	26.08	300,700
Jan 15, 2026	25.24	26.75	25.22	26.71	26.71	597,400
Jan 14, 2026	25.16	25.20	24.37	25.14	25.14	279,800
Jan 13, 2026	25.00	25.60	24.86	25.16	25.16	274,500
Jan 12, 2026	24.70	25.48	24.44	24.96	24.96	232,600
Jan 9, 2026	24.70	25.36	24.38	24.91	24.91	257,000
Jan 8, 2026	24.89	25.20	24.65	24.70	24.70	185,700
Jan 7, 2026	24.97	25.65	24.71	24.96	24.96	162,400
Jan 6, 2026	24.40	24.90	24.23	24.87	24.87	184,100
Jan 5, 2026	23.11	25.08	22.67	24.55	24.55	433,900
Jan 2, 2026	24.17	24.69	23.19	23.31	23.31	230,300
Dec 31, 2025	24.61	24.73	24.06	24.15	24.15	295,800
Dec 30, 2025	24.78	25.05	24.49	24.61	24.61	122,200
Dec 29, 2025	24.74	24.89	24.49	24.85	24.85	132,500
Dec 26, 2025	24.72	25.01	24.53	24.83	24.83	106,000
Dec 24, 2025	24.57	25.07	24.46	24.78	24.78	102,600
Dec 23, 2025	24.21	24.50	24.20	24.37	24.37	235,800
Dec 22, 2025	23.77	24.74	23.77	24.27	24.27	201,100
Dec 19, 2025	23.76	24.05	23.61	23.84	23.84	263,500
Dec 18, 2025	23.53	24.13	23.00	23.95	23.95	256,600
Dec 17, 2025	23.21	23.76	23.04	23.33	23.33	195,700
Dec 16, 2025	22.78	23.46	22.52	23.21	23.21	217,900
Dec 15, 2025	22.22	23.20	22.22	22.84	22.84	226,500
Dec 12, 2025	22.29	22.58	21.94	22.02	22.02	180,400
Dec 11, 2025	22.47	22.60	22.09	22.15	22.15	240,300
Dec 10, 2025	21.87	22.73	21.73	22.36	22.36	162,500
Dec 9, 2025	21.78	22.08	21.35	21.84	21.84	211,900
Dec 8, 2025	22.20	22.39	21.52	21.77	21.77	308,800
Dec 5, 2025	22.69	22.69	21.83	22.28	22.28	186,700
Dec 4, 2025	22.20	22.71	21.98	22.69	22.69	172,800
Dec 3, 2025	21.75	22.29	21.60	22.08	22.08	181,200
Dec 2, 2025	21.22	21.83	21.03	21.71	21.71	189,600
Dec 1, 2025	20.82	21.43	20.60	21.10	21.10	128,900
Nov 28, 2025	20.75	20.75	20.25	20.58	20.58	80,600
Nov 26, 2025	20.44	20.89	20.39	20.51	20.51	147,300
Nov 25, 2025	19.98	20.75	19.24	20.50	20.50	230,000
Nov 24, 2025	20.39	20.52	19.76	19.91	19.91	304,100
Nov 21, 2025	19.79	20.58	19.39	20.40	20.40	324,700
Nov 20, 2025	21.71	22.04	19.80	19.82	19.82	342,800
Nov 19, 2025	20.77	21.66	20.65	21.52	21.52	266,600
Nov 18, 2025	20.06	20.90	19.88	20.77	20.77	199,800
Nov 17, 2025	20.80	21.18	20.15	20.15	20.15	373,900
Nov 14, 2025	20.68	21.17	20.36	20.86	20.86	206,300
Nov 13, 2025	21.16	21.35	20.60	20.81	20.81	190,200
Nov 12, 2025	20.68	21.22	20.64	21.16	21.16	328,700
Nov 11, 2025	20.16	21.31	20.16	20.79	20.79	440,300
Nov 10, 2025	19.47	21.35	18.89	20.08	20.08	557,600
Nov 7, 2025	17.80	18.09	17.60	17.80	17.80	409,700
Nov 6, 2025	17.65	18.20	17.29	17.81	17.81	332,700
Nov 5, 2025	18.62	18.88	17.53	17.80	17.80	635,500
Nov 4, 2025	18.42	18.60	17.93	18.55	18.55	311,300
Nov 3, 2025	19.39	19.39	18.12	18.54	18.54	433,600
Oct 31, 2025	20.90	20.93	19.16	19.42	19.42	417,800

Mobilize your Website

View Site in Mobile | Classic

Share by: