Lincoln Educational Services Corporation - Common Stock (LINC)
16.39
+0.18 (1.11%)
Lincoln Educational Services Corporation is an education services company that provides various vocational and technical training programs across the United States
The organization focuses on equipping students with the skills and knowledge needed for careers in high-demand fields like healthcare, automotive technology, skilled trades, and information technology. Through its network of campuses and online learning platforms, Lincoln Educational aims to enhance workforce preparedness and support students in their journey towards achieving professional success. Additionally, the company emphasizes hands-on training and real-world experience, collaborating with industry partners to ensure that graduates are ready to meet the evolving demands of the job market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 16.11 | 16.34 | 16.05 | 16.21 | 129,329 | 16.21 |
| 1/29/2025 | 15.81 | 16.03 | 15.72 | 15.93 | 93,183 | 15.93 |
| 1/28/2025 | 15.56 | 16.00 | 15.50 | 15.88 | 116,799 | 15.88 |
| 1/27/2025 | 15.73 | 16.19 | 15.60 | 15.65 | 85,049 | 15.65 |
| 1/24/2025 | 15.96 | 16.06 | 15.78 | 16.03 | 61,620 | 16.03 |
| 1/23/2025 | 15.83 | 16.11 | 15.73 | 16.05 | 104,230 | 16.05 |
| 1/22/2025 | 16.12 | 16.29 | 15.80 | 15.85 | 105,871 | 15.85 |
| 1/21/2025 | 15.92 | 16.23 | 15.82 | 16.20 | 63,601 | 16.20 |
| 1/17/2025 | 15.57 | 16.01 | 15.57 | 15.88 | 203,222 | 15.88 |
| 1/16/2025 | 15.35 | 15.51 | 15.28 | 15.43 | 96,524 | 15.43 |
| 1/15/2025 | 15.47 | 15.54 | 15.24 | 15.37 | 104,805 | 15.37 |
| 1/14/2025 | 15.20 | 15.34 | 14.91 | 15.11 | 80,281 | 15.11 |
| 1/13/2025 | 14.31 | 14.88 | 14.31 | 14.88 | 74,767 | 14.88 |
| 1/10/2025 | 14.65 | 14.75 | 14.36 | 14.50 | 98,276 | 14.50 |
| 1/08/2025 | 14.80 | 15.06 | 14.72 | 14.98 | 139,117 | 14.98 |
| 1/07/2025 | 14.86 | 14.99 | 14.55 | 14.94 | 130,717 | 14.94 |
| 1/06/2025 | 15.36 | 15.45 | 14.61 | 14.82 | 175,192 | 14.82 |
| 1/03/2025 | 15.32 | 15.59 | 15.10 | 15.40 | 264,612 | 15.40 |
| 1/02/2025 | 15.97 | 16.07 | 15.06 | 15.27 | 219,210 | 15.27 |
| 12/31/2024 | 15.81 | 0.00 | 15.82 | 15.82 | 0 | 15.82 |
| 12/30/2024 | 15.19 | 15.93 | 15.15 | 15.81 | 129,329 | 15.81 |
| 12/27/2024 | 15.65 | 15.76 | 15.19 | 15.42 | 130,326 | 15.42 |
| 12/26/2024 | 15.87 | 15.99 | 15.50 | 15.80 | 302,361 | 15.80 |
| 12/24/2024 | 15.38 | 15.95 | 15.22 | 15.87 | 104,628 | 15.87 |
| 12/23/2024 | 15.45 | 15.54 | 15.09 | 15.16 | 82,213 | 15.16 |
| 12/20/2024 | 15.21 | 15.94 | 15.21 | 15.45 | 319,549 | 15.45 |
| 12/19/2024 | 15.26 | 15.82 | 15.07 | 15.47 | 258,967 | 15.47 |
| 12/18/2024 | 16.20 | 16.36 | 14.95 | 15.14 | 122,210 | 15.14 |
| 12/17/2024 | 16.31 | 16.45 | 16.02 | 16.04 | 84,928 | 16.04 |
| 12/16/2024 | 16.00 | 16.42 | 15.91 | 16.39 | 83,704 | 16.39 |
| 12/13/2024 | 16.14 | 16.24 | 15.96 | 16.01 | 41,894 | 16.01 |
| 12/12/2024 | 16.27 | 16.44 | 16.19 | 16.24 | 49,768 | 16.24 |
| 12/11/2024 | 16.95 | 16.95 | 16.32 | 16.35 | 82,716 | 16.35 |
| 12/10/2024 | 16.03 | 16.88 | 15.95 | 16.74 | 105,298 | 16.74 |
| 12/09/2024 | 16.34 | 17.01 | 16.03 | 16.09 | 171,488 | 16.09 |
| 12/06/2024 | 16.23 | 16.32 | 15.99 | 16.27 | 166,734 | 16.27 |
| 12/05/2024 | 16.04 | 16.21 | 15.93 | 16.10 | 77,514 | 16.10 |
| 12/04/2024 | 16.25 | 16.34 | 16.05 | 16.15 | 183,802 | 16.15 |
| 12/03/2024 | 16.49 | 16.51 | 16.00 | 16.20 | 80,056 | 16.20 |
| 12/02/2024 | 16.43 | 16.55 | 16.30 | 16.48 | 78,096 | 16.48 |
| 11/29/2024 | 16.63 | 16.63 | 16.39 | 16.43 | 66,796 | 16.43 |
| 11/27/2024 | 16.69 | 16.74 | 16.48 | 16.49 | 192,554 | 16.49 |
| 11/26/2024 | 16.32 | 16.51 | 16.05 | 16.46 | 111,575 | 16.46 |
| 11/25/2024 | 16.29 | 16.59 | 16.18 | 16.35 | 176,433 | 16.35 |
| 11/22/2024 | 15.74 | 16.21 | 15.74 | 16.15 | 119,893 | 16.15 |
| 11/21/2024 | 15.49 | 15.78 | 15.25 | 15.60 | 275,087 | 15.60 |
| 11/20/2024 | 15.05 | 15.58 | 15.00 | 15.38 | 74,042 | 15.38 |
| 11/19/2024 | 15.07 | 15.20 | 14.82 | 15.16 | 117,753 | 15.16 |
| 11/18/2024 | 15.10 | 15.45 | 15.10 | 15.30 | 71,808 | 15.30 |
| 11/15/2024 | 15.45 | 15.47 | 15.12 | 15.19 | 90,241 | 15.19 |
| 11/14/2024 | 16.30 | 16.30 | 15.22 | 15.42 | 140,425 | 15.42 |
| 11/13/2024 | 16.86 | 16.94 | 16.23 | 16.25 | 114,623 | 16.25 |
| 11/12/2024 | 16.76 | 17.14 | 16.48 | 16.90 | 141,281 | 16.90 |
| 11/11/2024 | 18.00 | 18.74 | 15.27 | 16.78 | 301,370 | 16.78 |
| 11/08/2024 | 15.01 | 16.24 | 14.92 | 16.20 | 326,814 | 16.20 |
| 11/07/2024 | 14.91 | 15.21 | 14.73 | 14.91 | 148,401 | 14.91 |
| 11/06/2024 | 14.74 | 15.85 | 14.65 | 15.09 | 229,231 | 15.09 |
| 11/05/2024 | 13.36 | 13.90 | 13.36 | 13.83 | 98,031 | 13.83 |
| 11/04/2024 | 13.47 | 13.73 | 13.35 | 13.38 | 86,937 | 13.38 |
| 11/01/2024 | 13.36 | 13.56 | 13.29 | 13.55 | 89,560 | 13.55 |
| 10/31/2024 | 13.38 | 13.46 | 13.17 | 13.28 | 59,628 | 13.28 |