Skip to main content
LINC logo

Lincoln Educational Services Corporation

LINCNASDAQConsumer StaplesEducation & Training Services

$21.72Today:- (-)1Y −5.34%

As of Oct 28, 2026 close

Market cap
$682.42M
P/E (TTM)
29.93
Forward P/E
18.91
Dividend yield
-
52-week range
$17.29$56.34
Volume (live)
-
Avg. volume (3M)
699.72K

Lincoln Educational Services (LINC) Historical Stock Prices

Analyze Lincoln Educational Services (LINC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lincoln Educational Services (LINC) Interactive Price Chart

Interactive historical price chart showing Lincoln Educational Services stock price movements and trends across multiple time periods.

Loading chart...

LINC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LINC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202621.6721.9920.9621.7221.721.02M
Oct 27, 202621.3922.2321.2921.5821.581.31M
Oct 26, 202621.7221.7220.9321.2621.26673.57K
Oct 23, 202621.8822.2321.4021.6821.68556.80K
Oct 22, 202621.2022.0520.8021.9621.96918.44K
Oct 21, 202621.5021.7320.9521.2521.25825.64K
Oct 20, 202622.4522.9421.5921.6521.65905.24K
Oct 19, 202622.3422.5122.1222.3722.37406.66K
Oct 16, 202622.5622.7022.1122.2222.22466.32K
Oct 15, 202622.7423.1622.3322.5622.56358.91K
Oct 14, 202623.1023.1522.2022.5422.54397.50K
Oct 13, 202623.6923.9823.2423.4523.45395.17K
Oct 12, 202623.6724.3323.1523.6323.63848.28K
Oct 9, 202623.3323.6822.9723.4923.49507.17K
Oct 8, 202622.6123.3822.3823.2423.24444.30K
Oct 7, 202622.5023.1922.3022.7422.74427.29K
Oct 6, 202622.1122.7921.8922.7422.74414.52K
Oct 5, 202622.1922.5921.4822.2022.20778.47K
Oct 2, 202622.3322.9121.8021.9121.91850.32K
Oct 1, 202622.2022.5721.7722.1722.17525.65K
Sep 30, 202621.7322.1621.5221.8721.87964.52K
Sep 29, 202621.5122.1321.0821.5421.54832.77K
Sep 28, 202622.4922.8821.2521.7221.72826.34K
Sep 25, 202623.9024.0921.9222.4622.461.33M
Sep 24, 202624.0024.5123.7423.8823.88618.98K
Sep 23, 202624.2224.3423.6124.0924.09567.01K
Sep 22, 202625.4925.5524.0624.2224.22625.83K
Sep 21, 202625.2325.3623.7825.1825.18938.03K
Sep 18, 202625.1725.6424.9025.3725.37702.73K
Sep 17, 202625.3826.0925.3225.4025.40559.81K
Sep 16, 202625.6326.0724.7325.1725.17638.07K
Sep 15, 202624.8525.5424.4025.4225.42567.40K
Sep 14, 202625.0225.9224.4824.9724.97661.42K
Sep 11, 202624.7325.6224.6025.0225.02958.98K
Sep 10, 202624.2024.8924.1224.3824.38701.11K
Sep 9, 202624.6924.7724.0324.1924.19878.36K
Sep 8, 202625.2826.2624.7924.8124.81634.31K
Sep 4, 202625.1025.7124.9725.6425.64473.13K
Sep 3, 202624.7625.9624.3825.4825.481.06M
Sep 2, 202624.6125.2724.3224.7624.76712.58K
Sep 1, 202625.2126.2324.1524.3024.301.48M
Aug 31, 202625.4425.9124.8625.1625.161.26M
Aug 28, 202625.6325.9524.4625.4325.43731.75K
Aug 27, 202625.6426.4125.3125.3725.37983.91K
Aug 26, 202625.2826.3425.1825.6125.611.04M
Aug 25, 202625.0725.8324.6525.4225.42923.01K
Aug 24, 202625.6826.1224.5224.8324.83787.08K
Aug 21, 202626.2026.4725.2525.7225.721.05M
Aug 20, 202626.3027.5025.6926.1626.161.18M
Aug 19, 202628.1228.6826.2026.3026.301.32M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.