LINC - LINCOLN EDUCATIONAL SERVICES CORP
IEX Last Trade
15.72
-0.030 -0.191%
Share volume: 10,755
Last Updated: Thu 26 Dec 2024 08:30:06 PM CET
PREVIOUS CLOSE
CHG
CHG%
$15.75
-0.03
-0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $15.38 | $15.38 | $15.95 | $15.95 | $15.22 | $15.22 | $15.87 | $15.87 | 104,628 | $104,628.00 |
| 12/23/2024 | $15.45 | $15.45 | $15.54 | $15.54 | $15.09 | $15.09 | $15.16 | $15.16 | 82,716 | $82,716.00 |
| 12/20/2024 | $15.21 | $15.21 | $15.94 | $15.94 | $15.21 | $15.21 | $15.45 | $15.45 | 319,549 | $319,549.00 |
| 12/19/2024 | $15.26 | $15.26 | $15.83 | $15.83 | $15.07 | $15.07 | $15.46 | $15.46 | 297,693 | $297,693.00 |
| 12/18/2024 | $16.20 | $16.20 | $16.36 | $16.36 | $14.95 | $14.95 | $15.14 | $15.14 | 122,210 | $122,210.00 |
| 12/17/2024 | $16.31 | $16.31 | $16.45 | $16.45 | $16.02 | $16.02 | $16.04 | $16.04 | 84,928 | $84,928.00 |
| 12/16/2024 | $16.00 | $16.00 | $16.42 | $16.42 | $15.91 | $15.91 | $16.39 | $16.39 | 83,705 | $83,705.00 |
| 12/13/2024 | $16.14 | $16.14 | $16.24 | $16.24 | $15.96 | $15.96 | $16.01 | $16.01 | 41,894 | $41,894.00 |