MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LINC — Lincoln Educational Services
NasdaqLincoln Educational Services
$22.20
+0.29(+1.32%)
- O
- 22.19
- H
- 22.59
- L
- 21.48
- V
- 433.98K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.20
Period Return+29.75%
Period High$56.34
Period Low$16.25
Avg Daily Volume464.7K
Total Trading Days365
LINC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.19 | $22.59 | $21.48 | $22.20 | +$0.29 | +1.32% | 433,984 | $22.19 | $21.48 $22.59 |
| Oct 2, 2026 | $22.33 | $22.91 | $21.80 | $21.91 | $-0.26 | -1.17% | 850,320 | $22.11 | $21.80 $22.91 |
| Oct 1, 2026 | $22.20 | $22.57 | $21.78 | $22.17 | +$0.30 | +1.37% | 525,646 | $22.27 | $21.78 $22.57 |
| Sep 30, 2026 | $21.73 | $22.16 | $21.52 | $21.87 | +$0.33 | +1.53% | 964,522 | $21.86 | $21.52 $22.16 |
| Sep 29, 2026 | $21.51 | $22.13 | $21.08 | $21.54 | $-0.18 | -0.83% | 832,767 | $21.57 | $21.08 $22.13 |
| Sep 28, 2026 | $22.49 | $22.88 | $21.25 | $21.72 | $-0.74 | -3.29% | 826,345 | $21.81 | $21.25 $22.88 |
| Sep 25, 2026 | $23.90 | $24.10 | $21.92 | $22.46 | $-1.42 | -5.95% | 1,326,047 | $22.31 | $21.92 $24.10 |
| Sep 24, 2026 | $24.00 | $24.51 | $23.74 | $23.88 | $-0.21 | -0.87% | 618,975 | $23.97 | $23.74 $24.51 |
| Sep 23, 2026 | $24.22 | $24.34 | $23.61 | $24.09 | $-0.13 | -0.54% | 567,013 | $23.97 | $23.61 $24.34 |
| Sep 22, 2026 | $25.49 | $25.55 | $24.06 | $24.22 | $-0.96 | -3.81% | 625,829 | $24.56 | $24.06 $25.55 |
| Sep 21, 2026 | $25.23 | $25.36 | $23.78 | $25.18 | $-0.19 | -0.75% | 938,031 | $24.88 | $23.78 $25.36 |
| Sep 18, 2026 | $25.17 | $25.64 | $24.90 | $25.37 | $-0.03 | -0.12% | 702,734 | $25.35 | $24.90 $25.64 |
| Sep 17, 2026 | $25.38 | $26.09 | $25.32 | $25.40 | +$0.23 | +0.91% | 559,809 | $25.65 | $25.32 $26.09 |
| Sep 16, 2026 | $25.63 | $26.07 | $24.73 | $25.17 | $-0.25 | -0.98% | 638,067 | $25.20 | $24.73 $26.07 |
| Sep 15, 2026 | $24.85 | $25.54 | $24.40 | $25.42 | +$0.45 | +1.80% | 552,665 | $25.23 | $24.40 $25.54 |
| Sep 14, 2026 | $25.02 | $25.92 | $24.48 | $24.97 | $-0.05 | -0.20% | 652,208 | $24.91 | $24.48 $25.92 |
| Sep 11, 2026 | $24.73 | $25.62 | $24.60 | $25.02 | +$0.64 | +2.63% | 984,385 | $25.13 | $24.60 $25.62 |
| Sep 10, 2026 | $24.20 | $24.89 | $24.12 | $24.38 | +$0.19 | +0.79% | 701,109 | $24.35 | $24.12 $24.89 |
| Sep 9, 2026 | $24.69 | $24.77 | $24.03 | $24.19 | $-0.62 | -2.50% | 878,359 | $24.28 | $24.03 $24.77 |
| Sep 8, 2026 | $25.28 | $26.26 | $24.79 | $24.81 | $-0.83 | -3.24% | 634,310 | $25.26 | $24.79 $26.26 |
| Sep 4, 2026 | $25.10 | $25.71 | $24.97 | $25.64 | +$0.16 | +0.63% | 473,130 | $25.54 | $24.97 $25.71 |
| Sep 3, 2026 | $24.76 | $25.96 | $24.38 | $25.48 | +$0.72 | +2.91% | 1,059,299 | $25.44 | $24.38 $25.96 |
| Sep 2, 2026 | $24.61 | $25.27 | $24.32 | $24.76 | +$0.46 | +1.89% | 664,874 | $24.80 | $24.32 $25.27 |
| Sep 1, 2026 | $25.21 | $26.23 | $24.15 | $24.30 | $-0.86 | -3.42% | 1,476,830 | $24.72 | $24.15 $26.23 |
| Aug 31, 2026 | $25.44 | $25.91 | $24.86 | $25.16 | $-0.27 | -1.06% | 1,257,765 | $25.19 | $24.86 $25.91 |
| Aug 28, 2026 | $25.63 | $25.95 | $24.46 | $25.43 | +$0.06 | +0.24% | 731,748 | $25.13 | $24.46 $25.95 |
| Aug 27, 2026 | $25.64 | $26.41 | $25.31 | $25.37 | $-0.24 | -0.94% | 983,915 | $25.72 | $25.31 $26.41 |
| Aug 26, 2026 | $25.28 | $26.35 | $25.18 | $25.61 | +$0.19 | +0.75% | 1,035,950 | $25.77 | $25.18 $26.35 |
| Aug 25, 2026 | $25.07 | $25.83 | $24.65 | $25.42 | +$0.59 | +2.38% | 923,014 | $25.26 | $24.65 $25.83 |
| Aug 24, 2026 | $25.68 | $26.12 | $24.53 | $24.83 | $-0.89 | -3.46% | 787,083 | $25.05 | $24.53 $26.12 |