Lincoln Educational Services (LINC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	22.56	22.70	22.11	22.22	-1.51%	466,300
2026-10-15	22.74	23.16	22.33	22.56	+0.09%	358,900
2026-10-14	23.10	23.15	22.20	22.54	-3.88%	397,500
2026-10-13	23.69	23.98	23.24	23.45	-0.76%	395,200
2026-10-12	23.67	24.33	23.15	23.63	+0.60%	848,300
2026-10-09	23.33	23.68	22.97	23.49	+1.08%	507,100
2026-10-08	22.61	23.38	22.38	23.24	+2.20%	443,800
2026-10-07	22.50	23.19	22.30	22.74	+0.00%	427,300
2026-10-06	22.11	22.79	21.89	22.74	+2.43%	414,500
2026-10-05	22.19	22.59	21.48	22.20	+1.32%	778,500
2026-10-02	22.33	22.91	21.80	21.91	-1.17%	850,300
2026-10-01	22.20	22.57	21.78	22.17	+1.37%	525,600
2026-09-30	21.73	22.16	21.52	21.87	+1.53%	964,500
2026-09-29	21.51	22.13	21.08	21.54	-0.83%	832,800
2026-09-28	22.49	22.88	21.25	21.72	-3.29%	826,300
2026-09-25	23.90	24.10	21.92	22.46	-5.95%	1,325,700
2026-09-24	24.00	24.51	23.74	23.88	-0.87%	619,000
2026-09-23	24.22	24.34	23.61	24.09	-0.54%	567,000
2026-09-22	25.49	25.55	24.06	24.22	-3.81%	625,800
2026-09-21	25.23	25.36	23.78	25.18	-0.75%	938,000
2026-09-18	25.17	25.64	24.90	25.37	-0.12%	702,700
2026-09-17	25.38	26.09	25.32	25.40	+0.91%	559,800
2026-09-16	25.63	26.07	24.73	25.17	-0.98%	638,100
2026-09-15	24.85	25.54	24.40	25.42	+1.80%	567,400
2026-09-14	25.02	25.92	24.48	24.97	-0.20%	661,400
2026-09-11	24.73	25.62	24.60	25.02	+2.63%	959,000
2026-09-10	24.20	24.89	24.12	24.38	+0.79%	701,100
2026-09-09	24.69	24.77	24.03	24.19	-2.50%	878,400
2026-09-08	25.28	26.26	24.79	24.81	-3.24%	634,300
2026-09-04	25.10	25.71	24.97	25.64	+0.63%	473,100
2026-09-03	24.76	25.96	24.38	25.48	+2.91%	1,059,300
2026-09-02	24.61	25.27	24.32	24.76	+1.89%	712,500
2026-09-01	25.21	26.23	24.15	24.30	-3.42%	1,476,800
2026-08-31	25.44	25.91	24.86	25.16	-1.06%	1,257,500
2026-08-28	25.63	25.95	24.46	25.43	+0.24%	731,700
2026-08-27	25.64	26.41	25.31	25.37	-0.94%	983,900
2026-08-26	25.28	26.35	25.18	25.61	+0.75%	1,035,800
2026-08-25	25.07	25.83	24.65	25.42	+2.38%	923,000
2026-08-24	25.68	26.12	24.53	24.83	-3.46%	787,100
2026-08-21	26.20	26.47	25.25	25.72	-1.68%	1,054,700
2026-08-20	26.30	27.50	25.69	26.16	-0.53%	1,177,300
2026-08-19	28.12	28.68	26.20	26.30	-5.23%	1,324,600
2026-08-18	28.99	29.58	27.66	27.75	-3.38%	932,200
2026-08-17	29.76	29.95	28.46	28.72	-4.07%	1,354,500
2026-08-14	30.00	30.43	28.48	29.94	-0.56%	1,472,300
2026-08-13	30.02	30.90	29.82	30.11	+1.04%	1,495,600
2026-08-12	30.50	31.53	29.51	29.80	-1.91%	1,151,800
2026-08-11	30.70	31.72	29.69	30.38	-1.27%	1,549,900
2026-08-10	32.58	35.80	30.51	30.77	-24.93%	4,502,000
2026-08-07	39.53	42.87	39.42	40.99	+4.22%	1,208,900
2026-08-06	42.40	42.40	36.36	39.33	-8.58%	1,891,100
2026-08-05	43.67	44.78	42.98	43.02	-0.30%	352,300
2026-08-04	43.67	44.35	42.33	43.15	+0.00%	532,600
2026-08-03	41.47	43.46	41.33	43.15	+3.18%	325,800
2026-07-31	42.29	42.65	41.24	41.82	-0.45%	308,600
2026-07-30	43.20	44.07	41.63	42.01	-3.29%	405,600
2026-07-29	42.17	44.11	42.17	43.44	+3.28%	597,900
2026-07-28	41.00	42.10	39.99	42.06	+3.60%	314,100
2026-07-27	40.52	41.38	39.31	40.60	+0.22%	301,100
2026-07-24	41.51	42.40	40.40	40.51	-1.72%	317,300
2026-07-23	39.46	41.40	39.00	41.22	+3.08%	446,800
2026-07-22	40.60	40.67	38.50	39.99	-2.34%	1,010,200
2026-07-21	41.42	41.77	39.73	40.95	-0.32%	621,000
2026-07-20	43.00	43.71	40.94	41.08	-4.35%	688,800
2026-07-17	42.94	44.24	41.73	42.95	-2.54%	810,100
2026-07-16	44.51	46.98	43.64	44.07	-1.01%	1,093,600
2026-07-15	52.28	52.60	44.18	44.52	-16.80%	1,903,400
2026-07-14	54.02	55.46	53.01	53.51	-0.67%	325,100
2026-07-13	54.00	54.99	53.00	53.87	-0.68%	367,900
2026-07-10	54.48	54.94	52.57	54.24	-0.80%	276,200
2026-07-09	54.45	56.09	54.04	54.68	+1.00%	409,600
2026-07-08	55.40	56.34	53.25	54.14	-2.77%	503,300
2026-07-07	54.20	55.75	52.98	55.68	+2.90%	657,300
2026-07-06	52.35	54.99	52.27	54.11	+3.40%	618,400
2026-07-02	52.67	52.91	51.30	52.33	-0.53%	338,700
2026-07-01	49.61	52.94	49.60	52.61	+5.43%	590,600
2026-06-30	49.31	51.60	47.80	49.90	+1.20%	503,600
2026-06-29	49.93	50.18	48.24	49.31	-1.16%	338,100
2026-06-26	48.82	50.20	48.51	49.89	+1.84%	1,350,900
2026-06-25	47.85	49.80	47.85	48.99	+2.38%	378,900
2026-06-24	47.11	47.93	46.75	47.85	+1.57%	324,100
2026-06-23	48.29	50.55	47.10	47.11	-4.50%	377,000
2026-06-22	48.37	49.68	47.82	49.33	+1.86%	370,000
2026-06-18	46.97	48.69	45.15	48.43	+4.15%	665,000
2026-06-17	45.91	46.99	45.44	46.50	+1.29%	272,900
2026-06-16	44.99	46.21	43.49	45.91	+2.48%	466,000
2026-06-15	46.69	46.69	43.88	44.80	-2.93%	620,500
2026-06-12	47.90	48.37	45.94	46.15	-3.07%	471,100
2026-06-11	48.17	48.99	47.11	47.61	+0.38%	628,400
2026-06-10	46.36	48.42	45.90	47.43	+2.26%	576,300
2026-06-09	46.61	46.83	44.10	46.38	-0.15%	604,500
2026-06-08	48.00	49.40	46.31	46.45	-3.21%	480,100
2026-06-05	50.60	50.98	47.80	47.99	-5.16%	593,300
2026-06-04	50.09	51.65	50.09	50.60	+1.06%	336,700
2026-06-03	49.43	50.34	48.94	50.07	+2.06%	716,300
2026-06-02	49.43	49.89	48.34	49.06	-0.67%	373,000
2026-06-01	46.79	50.00	46.50	49.39	+6.63%	612,600
2026-05-29	47.50	47.60	46.11	46.32	-2.65%	789,800
2026-05-28	48.09	48.92	47.44	47.58	-1.08%	326,300
2026-05-27	48.95	49.45	47.26	48.10	-1.74%	363,600
2026-05-26	48.44	50.06	47.74	48.95	+1.14%	372,600
2026-05-22	47.11	48.49	46.25	48.40	+3.33%	585,500
2026-05-21	47.18	47.31	45.85	46.84	-1.24%	430,000
2026-05-20	47.76	47.93	46.21	47.43	-0.17%	588,500
2026-05-19	48.85	50.00	47.39	47.51	-3.92%	453,200
2026-05-18	49.10	50.00	48.54	49.45	+0.71%	474,900
2026-05-15	50.10	50.12	48.46	49.10	-3.71%	637,300
2026-05-14	52.00	52.30	50.22	50.99	-1.98%	544,700
2026-05-13	50.27	53.50	49.43	52.02	+3.60%	880,600
2026-05-12	49.79	50.69	47.03	50.21	+1.43%	861,200
2026-05-11	44.70	51.65	44.70	49.50	+10.61%	988,400
2026-05-08	44.60	45.45	43.81	44.75	+1.47%	767,300
2026-05-07	44.84	45.09	43.02	44.10	-2.00%	684,700
2026-05-06	45.09	45.48	43.73	45.00	-0.20%	598,100
2026-05-05	41.13	45.22	41.13	45.09	+9.81%	1,404,800
2026-05-04	40.71	41.39	40.00	41.06	+0.32%	304,400
2026-05-01	41.33	42.00	40.46	40.93	-0.51%	237,400
2026-04-30	39.96	41.91	39.96	41.14	+1.96%	295,900
2026-04-29	39.43	40.69	39.14	40.35	+1.74%	250,500
2026-04-28	39.96	41.00	39.15	39.66	-0.40%	323,500
2026-04-27	39.11	39.86	39.11	39.82	+1.82%	173,700
2026-04-24	39.53	40.40	38.75	39.11	-1.21%	249,900
2026-04-23	40.65	41.00	39.10	39.59	-2.89%	291,900
2026-04-22	40.34	40.80	39.75	40.77	+1.52%	188,200
2026-04-21	41.28	41.68	39.27	40.16	-2.38%	513,100
2026-04-20	41.94	42.05	40.89	41.14	-1.93%	235,900
2026-04-17	41.36	42.82	41.11	41.95	+1.52%	699,300
2026-04-16	39.83	41.46	39.46	41.32	+2.97%	397,800
2026-04-15	39.86	40.50	39.42	40.13	+0.73%	314,100
2026-04-14	39.81	40.30	39.09	39.84	-0.13%	406,200
2026-04-13	40.86	41.20	39.53	39.89	-2.37%	309,100
2026-04-10	40.11	40.92	39.19	40.86	+1.54%	419,600
2026-04-09	40.42	41.20	40.15	40.24	-0.45%	394,400
2026-04-08	42.39	42.65	40.04	40.42	-2.39%	489,600
2026-04-07	42.59	42.64	41.11	41.41	-2.88%	397,300
2026-04-06	41.65	42.85	41.60	42.64	+2.16%	264,800
2026-04-02	41.42	42.22	41.34	41.74	-0.50%	218,800
2026-04-01	40.80	42.35	40.49	41.95	+3.12%	525,400
2026-03-31	40.60	41.67	40.03	40.68	+1.22%	548,300
2026-03-30	40.91	41.62	39.81	40.19	-1.76%	546,800
2026-03-27	40.66	41.78	40.15	40.91	+0.15%	395,100
2026-03-26	41.30	42.13	40.80	40.85	-1.83%	264,400
2026-03-25	41.17	42.42	41.06	41.61	+1.89%	517,600
2026-03-24	39.48	40.98	38.44	40.84	+3.18%	410,300
2026-03-23	38.14	39.99	37.97	39.58	+5.77%	481,400
2026-03-20	39.15	39.15	37.20	37.42	-2.30%	710,300
2026-03-19	38.66	41.48	36.63	38.30	-0.88%	1,015,700
2026-03-18	39.32	40.19	38.59	38.64	-2.20%	912,200
2026-03-17	37.27	39.94	37.27	39.51	+6.01%	889,100
2026-03-16	37.87	38.27	37.20	37.27	-0.90%	428,900
2026-03-13	37.65	38.08	37.00	37.61	+0.89%	372,500
2026-03-12	36.35	38.05	35.96	37.28	+1.14%	398,600
2026-03-11	36.27	36.87	34.73	36.86	+1.49%	211,200
2026-03-10	35.89	37.23	35.67	36.32	+0.28%	330,000
2026-03-09	35.23	36.29	34.47	36.22	+1.06%	603,400
2026-03-06	35.36	36.62	34.11	35.84	-0.28%	436,300
2026-03-05	35.76	36.21	34.42	35.94	-0.03%	655,100
2026-03-04	37.00	37.85	35.78	35.95	-2.89%	701,600
2026-03-03	35.85	37.09	35.20	37.02	+0.52%	607,000
2026-03-02	35.87	37.31	35.30	36.83	+1.63%	551,200
2026-02-27	34.69	36.51	34.54	36.24	+4.98%	1,058,900
2026-02-26	34.68	35.35	34.40	34.52	-0.46%	794,200
2026-02-25	35.45	35.74	34.10	34.68	-2.17%	935,000
2026-02-24	32.93	36.42	32.93	35.45	+7.29%	1,157,000
2026-02-23	31.00	33.23	29.86	33.04	+10.17%	1,063,700
2026-02-20	31.25	31.49	29.43	29.99	-3.60%	639,000
2026-02-19	29.56	31.17	29.42	31.11	+4.26%	455,200
2026-02-18	30.06	31.49	29.73	29.84	-0.96%	534,000
2026-02-17	28.74	30.21	28.32	30.13	+4.26%	818,400
2026-02-13	27.40	30.21	27.40	28.90	+5.86%	1,044,800
2026-02-12	27.24	27.69	26.22	27.30	+1.30%	523,500
2026-02-11	27.01	27.63	26.48	26.95	+0.15%	579,700
2026-02-10	26.58	27.26	26.58	26.91	+1.66%	256,000
2026-02-09	26.28	26.66	25.58	26.47	+1.30%	132,400
2026-02-06	25.82	26.79	25.67	26.13	+2.43%	331,000
2026-02-05	26.60	26.73	25.31	25.51	-3.99%	273,300
2026-02-04	27.10	27.45	26.30	26.57	-1.30%	228,700
2026-02-03	27.04	27.27	26.33	26.92	-0.96%	197,800
2026-02-02	26.49	27.78	26.48	27.18	+1.95%	239,500
2026-01-30	26.34	27.05	26.34	26.66	+0.19%	185,100
2026-01-29	26.50	26.74	25.27	26.61	+1.29%	264,000
2026-01-28	26.27	26.67	26.00	26.27	+0.96%	207,800
2026-01-27	26.59	26.70	25.99	26.02	-0.80%	188,600
2026-01-26	26.98	27.14	26.01	26.23	-3.00%	275,600
2026-01-23	27.39	27.58	26.67	27.04	-1.89%	142,900
2026-01-22	27.40	28.22	26.46	27.56	+1.21%	437,700
2026-01-21	25.63	27.30	25.52	27.23	+7.08%	474,500
2026-01-20	25.78	26.42	25.40	25.43	-2.49%	400,300
2026-01-16	26.69	26.95	26.00	26.08	-2.36%	300,700
2026-01-15	25.24	26.75	25.22	26.71	+6.25%	597,400
2026-01-14	25.16	25.20	24.37	25.14	-0.08%	279,800
2026-01-13	25.00	25.60	24.86	25.16	+0.80%	274,500
2026-01-12	24.70	25.48	24.44	24.96	+0.20%	232,600
2026-01-09	24.70	25.36	24.38	24.91	+0.85%	257,000
2026-01-08	24.89	25.20	24.65	24.70	-1.04%	185,700
2026-01-07	24.97	25.65	24.71	24.96	+0.36%	162,400
2026-01-06	24.40	24.90	24.23	24.87	+1.30%	184,100
2026-01-05	23.11	25.08	22.67	24.55	+5.32%	433,900
2026-01-02	24.17	24.69	23.19	23.31	-3.48%	230,300
2025-12-31	24.61	24.73	24.06	24.15	-1.87%	295,800
2025-12-30	24.78	25.05	24.49	24.61	-0.97%	122,200
2025-12-29	24.74	24.89	24.49	24.85	+0.08%	132,500
2025-12-26	24.72	25.01	24.53	24.83	+0.20%	106,000
2025-12-24	24.57	25.07	24.46	24.78	+1.68%	102,600
2025-12-23	24.21	24.50	24.20	24.37	+0.41%	235,800
2025-12-22	23.77	24.74	23.77	24.27	+1.80%	201,100
2025-12-19	23.76	24.05	23.61	23.84	-0.46%	263,500
2025-12-18	23.53	24.13	23.00	23.95	+2.66%	256,600
2025-12-17	23.21	23.76	23.04	23.33	+0.52%	195,700
2025-12-16	22.78	23.46	22.52	23.21	+1.62%	217,900
2025-12-15	22.22	23.20	22.22	22.84	+3.72%	226,500
2025-12-12	22.29	22.58	21.94	22.02	-0.59%	180,400
2025-12-11	22.47	22.60	22.09	22.15	-0.94%	240,300
2025-12-10	21.87	22.73	21.73	22.36	+2.38%	162,500
2025-12-09	21.78	22.08	21.35	21.84	+0.32%	211,900
2025-12-08	22.20	22.39	21.52	21.77	-2.29%	308,800
2025-12-05	22.69	22.69	21.83	22.28	-1.81%	186,700
2025-12-04	22.20	22.71	21.98	22.69	+2.76%	172,800
2025-12-03	21.75	22.29	21.60	22.08	+1.70%	181,200
2025-12-02	21.22	21.83	21.03	21.71	+2.89%	189,600
2025-12-01	20.82	21.43	20.60	21.10	+2.53%	128,900
2025-11-28	20.75	20.75	20.25	20.58	+0.34%	80,600
2025-11-26	20.44	20.89	20.39	20.51	+0.05%	147,300
2025-11-25	19.98	20.75	19.24	20.50	+2.96%	230,000
2025-11-24	20.39	20.52	19.76	19.91	-2.40%	304,100
2025-11-21	19.79	20.58	19.39	20.40	+2.93%	324,700
2025-11-20	21.71	22.04	19.80	19.82	-7.90%	342,800
2025-11-19	20.77	21.66	20.65	21.52	+3.61%	266,600
2025-11-18	20.06	20.90	19.88	20.77	+3.08%	199,800
2025-11-17	20.80	21.18	20.15	20.15	-3.40%	373,900
2025-11-14	20.68	21.17	20.36	20.86	+0.24%	206,300
2025-11-13	21.16	21.35	20.60	20.81	-1.65%	190,200
2025-11-12	20.68	21.22	20.64	21.16	+1.78%	328,700
2025-11-11	20.16	21.31	20.16	20.79	+3.54%	440,300
2025-11-10	19.47	21.35	18.89	20.08	+12.81%	557,600
2025-11-07	17.80	18.09	17.60	17.80	-0.06%	409,700
2025-11-06	17.65	18.20	17.29	17.81	+0.06%	332,700
2025-11-05	18.62	18.88	17.53	17.80	-4.04%	635,500
2025-11-04	18.42	18.60	17.93	18.55	+0.05%	311,300
2025-11-03	19.39	19.39	18.12	18.54	-4.53%	433,600
2025-10-31	20.90	20.93	19.16	19.42	-7.30%	417,800
2025-10-30	20.94	21.51	20.83	20.95	-0.24%	212,900
2025-10-29	22.33	22.41	20.73	21.00	-6.67%	277,600
2025-10-28	22.63	23.04	22.28	22.50	-1.14%	326,700
2025-10-27	23.18	23.19	22.66	22.76	-1.68%	162,500
2025-10-24	23.35	23.47	23.09	23.15	-0.22%	138,200
2025-10-23	22.93	23.55	22.83	23.20	+0.91%	172,300
2025-10-22	23.24	23.42	22.73	22.99	-0.48%	123,500
2025-10-21	22.28	23.16	22.12	23.10	+3.68%	142,900
2025-10-20	21.68	22.30	21.55	22.28	+2.96%	191,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+25.57%). Pire mois : Août (-30.03%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+10.62%
Févr+23.51%
Mars-1.15%
Avr+1.32%
Mai+25.57%
Juin+0.45%
Juil-11.05%
Août-30.03%
Sept+6.74%
Oct-15.86%
Nov+11.00%
Déc+14.45%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Lincoln Educational Services (LINC) ?

22.22 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de LINC ?

Plus haut à 56.34 et plus bas à 17.29 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Lincoln Educational Services ?

Historiquement, le mois le plus fort de LINC a été Mai (moyenne +25.57%) et le plus faible Août (moyenne -30.03%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.