LINC
Lincoln Educ Svc (LINC)
NASDAQ
$25.98+$0.26 (+1.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $815.9M
    Market Cap
  • 27.77%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -37.19%
    Low Price$25.72
    High Price$43.44
  • 3 Months
    -45.09%
    Low Price$25.72
    High Price$55.68
  • 1 Year
    +27.77%
    Low Price$17.80
    High Price$55.68
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
26.20
26.47
25.25
25.72
-1.68%
1,054,970
08/20/2026
26.30
27.50
25.69
26.16
-0.53%
1,177,263
08/19/2026
28.12
28.68
26.20
26.30
-5.23%
1,324,754
08/18/2026
28.99
29.58
27.66
27.75
-3.38%
932,248
08/17/2026
29.76
29.95
28.46
28.72
-4.07%
1,354,583
08/14/2026
30.00
30.43
28.48
29.94
-0.56%
1,472,297
08/13/2026
30.02
30.90
29.82
30.11
+1.04%
1,494,789
08/12/2026
30.50
31.53
29.51
29.80
-1.91%
1,151,242
08/11/2026
30.70
31.72
29.69
30.38
-1.27%
1,549,963
08/10/2026
32.58
35.80
30.51
30.77
-24.93%
4,501,995
08/10/2026
$0.06 Earnings
08/07/2026
39.53
42.87
39.42
40.99
+4.22%
1,209,045
08/06/2026
42.40
42.40
36.36
39.33
-8.58%
1,891,113
08/05/2026
43.67
44.78
42.98
43.02
-0.30%
352,261
08/04/2026
43.67
44.35
42.33
43.15
0.00%
532,605
08/03/2026
41.47
43.46
41.33
43.15
+3.18%
325,973
07/31/2026
42.29
42.65
41.24
41.82
-0.45%
308,246
07/30/2026
43.20
44.07
41.63
42.01
-3.29%
405,564
07/29/2026
42.17
44.11
42.17
43.44
+3.28%
597,922
07/28/2026
41.00
42.10
39.99
42.06
+3.60%
314,109
07/27/2026
40.52
41.38
39.31
40.60
+0.22%
301,093
07/24/2026
41.51
42.40
40.40
40.51
-1.72%
317,419
07/23/2026
39.46
41.40
39.00
41.22
+3.08%
446,806
07/22/2026
40.60
40.67
38.50
39.99
-2.34%
1,010,522
07/21/2026
41.42
41.77
39.73
40.95
-0.32%
621,048
07/20/2026
43.00
43.71
40.94
41.08
-4.35%
688,817
07/17/2026
42.94
44.24
41.73
42.95
-2.53%
810,137
07/16/2026
44.51
46.98
43.64
44.07
-1.02%
1,093,641
07/15/2026
52.28
52.60
44.18
44.52
-16.80%
1,903,538
07/14/2026
54.02
55.46
53.01
53.51
-0.67%
319,091
07/13/2026
54.00
54.99
53.00
53.87
-0.68%
368,033
07/10/2026
54.48
54.94
52.57
54.24
-0.80%
276,185
07/09/2026
54.45
56.09
54.04
54.68
+1.00%
409,573
07/08/2026
55.40
56.34
53.25
54.14
-2.77%
503,315
07/07/2026
54.20
55.75
52.98
55.68
+2.90%
657,739
07/06/2026
52.35
54.99
52.27
54.11
+3.40%
618,645
07/02/2026
52.67
52.91
51.30
52.33
-0.53%
338,665
07/01/2026
49.61
52.94
49.60
52.61
+5.43%
590,335
06/30/2026
49.31
51.60
47.80
49.90
+1.20%
503,577
06/29/2026
49.93
50.18
48.24
49.31
-1.16%
338,298
06/26/2026
48.82
50.20
48.51
49.89
+1.84%
1,350,899
06/25/2026
47.85
49.80
47.85
48.99
+2.38%
378,883
06/24/2026
47.11
47.93
46.75
47.85
+1.57%
324,153
06/23/2026
48.29
50.55
47.10
47.11
-4.50%
377,009
06/22/2026
48.37
49.68
47.82
49.33
+1.86%
370,029
06/18/2026
46.97
48.69
45.15
48.43
+4.15%
664,983
06/17/2026
45.91
46.99
45.44
46.50
+1.29%
272,944
06/16/2026
44.99
46.21
43.49
45.91
+2.48%
466,125
06/15/2026
46.69
46.69
43.88
44.80
-2.93%
620,483
06/12/2026
47.90
48.37
45.94
46.15
-3.07%
471,134
06/11/2026
48.17
48.99
47.11
47.61
+0.38%
628,436
06/10/2026
46.36
48.42
45.90
47.43
+2.26%
576,284
06/09/2026
46.61
46.83
44.10
46.38
-0.15%
604,542
06/08/2026
48.00
49.40
46.31
46.45
-3.21%
480,108
06/05/2026
50.60
50.98
47.80
47.99
-5.16%
593,337
06/04/2026
50.09
51.65
50.09
50.60
+1.06%
336,759
06/03/2026
49.43
50.34
48.94
50.07
+2.06%
716,487
06/02/2026
49.43
49.89
48.34
49.06
-0.67%
373,257
06/01/2026
46.79
50.00
46.50
49.39
+6.63%
612,878
05/29/2026
47.50
47.60
46.11
46.32
-2.65%
789,858
05/28/2026
48.09
48.92
47.44
47.58
-1.08%
326,589
05/27/2026
48.95
49.45
47.26
48.10
-1.74%
363,554
05/26/2026
48.44
50.06
47.74
48.95
+1.14%
372,557
05/22/2026
47.11
48.49
46.25
48.40
+3.33%
585,565
05/21/2026
47.18
47.31
45.85
46.84
-1.24%
429,977
05/20/2026
47.76
47.93
46.21
47.43
-0.17%
588,450
05/19/2026
48.85
50.00
47.39
47.51
-3.92%
453,344
05/18/2026
49.10
50.00
48.54
49.45
+0.71%
474,941
05/15/2026
50.10
50.12
48.46
49.10
-3.71%
637,339
05/14/2026
52.00
52.30
50.22
50.99
-1.98%
544,733
05/13/2026
50.27
53.50
49.43
52.02
+3.60%
880,632
05/12/2026
49.79
50.69
47.03
50.21
+1.43%
861,236
05/11/2026
44.70
51.65
44.70
49.50
+10.61%
988,374
05/11/2026
$0.14 Earnings
05/08/2026
44.60
45.45
43.81
44.75
+1.47%
767,329
05/07/2026
44.84
45.09
43.02
44.10
-2.00%
684,687
05/06/2026
45.09
45.48
43.73
45.00
-0.20%
597,994
05/05/2026
41.13
45.22
41.13
45.09
+9.81%
1,405,130
05/04/2026
40.71
41.39
40.00
41.06
+0.32%
304,368
05/01/2026
41.33
42.00
40.46
40.93
-0.51%
237,384
04/30/2026
39.96
41.91
39.96
41.14
+1.96%
295,939
04/29/2026
39.43
40.69
39.14
40.35
+1.74%
250,625
04/28/2026
39.96
41.00
39.15
39.66
-0.40%
323,482
04/27/2026
39.11
39.86
39.11
39.82
+1.82%
173,656
04/24/2026
39.53
40.40
38.75
39.11
-1.21%
249,920
04/23/2026
40.65
41.00
39.10
39.59
-2.89%
291,888
04/22/2026
40.34
40.80
39.75
40.77
+1.52%
188,173
04/21/2026
41.28
41.68
39.27
40.16
-2.38%
513,036
04/20/2026
41.94
42.05
40.89
41.14
-1.93%
235,940
04/17/2026
41.36
42.82
41.11
41.95
+1.52%
699,289
04/16/2026
39.83
41.46
39.46
41.32
+2.97%
397,763
04/15/2026
39.86
40.50
39.42
40.13
+0.73%
314,132
04/14/2026
39.81
40.30
39.09
39.84
-0.13%
406,285
04/13/2026
40.86
41.20
39.53
39.89
-2.37%
309,112
04/10/2026
40.11
40.92
39.19
40.86
+1.54%
419,581
04/09/2026
40.42
41.20
40.15
40.24
-0.45%
394,259
04/08/2026
42.39
42.65
40.04
40.42
-2.39%
489,606
04/07/2026
42.59
42.64
41.11
41.41
-2.88%
397,335
04/06/2026
41.65
42.85
41.60
42.64
+2.16%
264,800
04/02/2026
41.42
42.22
41.34
41.74
-0.50%
218,785