Get the Stockscreener App
16.48
0.30%
0.05
After Hours:
16.48
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 December 02, 2024, is $16.48.
- Lincoln Educational Services Corp all-time high stock price is $18.74, occurred on November 11, 2024.
- 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 $16.48 now.
- The 52-week high stock price for LINC is $18.74, representing a 13.71% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for LINC is $8.7807, indicating a -46.72% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Lincoln Educational Services Corp (LINC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 02, 2024 | $16.55 | $16.30 | $0.255 | 75,573.0 | +0.30% |
| Nov 29, 2024 | $16.63 | $16.39 | $0.24 | 63,346.0 | -0.36% |
| Nov 27, 2024 | $16.74 | $16.48 | $0.26 | 190,831.0 | +0.18% |
| Nov 26, 2024 | $16.51 | $16.05 | $0.46 | 99,756.0 | +0.67% |
| Nov 25, 2024 | $16.59 | $16.18 | $0.415 | 172,299.0 | +1.24% |
| Nov 22, 2024 | $16.21 | $15.74 | $0.47 | 116,979.0 | +3.53% |
| Nov 21, 2024 | $15.78 | $15.25 | $0.53 | 274,483.0 | +1.43% |
| Nov 20, 2024 | $15.58 | $15.00 | $0.58 | 70,631.0 | +1.45% |
| Nov 19, 2024 | $15.20 | $14.82 | $0.38 | 117,438.0 | -0.92% |
| Nov 18, 2024 | $15.45 | $15.10 | $0.35 | 69,134.0 | +0.72% |
| Nov 15, 2024 | $15.47 | $15.12 | $0.35 | 82,154.0 | -1.49% |
| Nov 14, 2024 | $16.30 | $15.22 | $1.08 | 135,152.0 | -5.11% |
| Nov 13, 2024 | $16.94 | $16.23 | $0.71 | 111,353.0 | -3.85% |
| Nov 12, 2024 | $17.14 | $16.48 | $0.6575 | 136,881.0 | +0.72% |
| Nov 11, 2024 | $18.74 | $15.27 | $3.47 | 300,520.0 | +3.58% |
| Nov 08, 2024 | $16.24 | $14.92 | $1.32 | 317,209.0 | +8.65% |
| Nov 07, 2024 | $15.21 | $14.73 | $0.48 | 141,006.0 | -1.19% |
| Nov 06, 2024 | $15.85 | $14.65 | $1.20 | 222,479.0 | +9.11% |
| Nov 05, 2024 | $13.90 | $13.36 | $0.54 | 87,028.0 | +3.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.55 | $16.30 | $0.255 | 151,146.0 | +0.30% |
| 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% |
Lincoln Educational Services Corp Stock (LINC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.88 | $5.33 | $1.54 | 1,182,826.0 | -12.41% |
| Nov, 2022 | $7.10 | $5.61 | $1.49 | 2,795,953.0 | +19.10% |
| Oct, 2022 | $5.83 | $4.59 | $1.24 | 3,558,105.0 | +2.02% |
| Sep, 2022 | $7.00 | $5.20 | $1.80 | 1,531,443.0 | -16.31% |
| Aug, 2022 | $7.93 | $5.73 | $2.20 | 3,463,009.0 | -10.22% |
| Jul, 2022 | $7.26 | $6.10 | $1.16 | 1,296,413.0 | +14.74% |
| Jun, 2022 | $6.54 | $5.56 | $0.98 | 2,658,087.0 | +2.10% |
| May, 2022 | $7.15 | $4.94 | $2.21 | 3,238,510.0 | -13.57% |
| Apr, 2022 | $7.48 | $6.37 | $1.11 | 2,152,564.0 | +0.00% |
| Mar, 2022 | $7.95 | $6.93 | $1.02 | 3,561,860.0 | -7.26% |
| Feb, 2022 | $7.86 | $6.65 | $1.21 | 1,202,887.0 | +12.55% |
| Jan, 2022 | $7.72 | $6.41 | $1.31 | 1,709,414.0 | -8.30% |
1.31%
5.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):