5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+13.85%
3 MONTH PERFORMANCE
+10.48%
6 MONTH PERFORMANCE
+36.54%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
+67.07%
Lincoln Educational Services Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $16.78 | $16.44 (-2.03%) | $17.05 | $16.23 | 214,532 | $504.36 M |
| 04/10/2025 | $16.51 | $16.80 (1.76%) | $17.29 | $16.33 | 274,500 | $515.41 M |
| 04/09/2025 | $15.79 | $16.95 (7.35%) | $17.64 | $15.79 | 393,300 | $520.01 M |
| 04/08/2025 | $16.62 | $16.10 (-3.13%) | $16.64 | $15.75 | 313,007 | $493.93 M |
| 04/07/2025 | $15.49 | $16.11 (4%) | $16.55 | $14.84 | 434,600 | $494.24 M |
| 04/04/2025 | $15.21 | $15.32 (0.72%) | $16.17 | $15.02 | 658,502 | $470.00 M |
| 04/03/2025 | $16.25 | $15.91 (-2.09%) | $16.25 | $15.37 | 310,800 | $488.10 M |
| 04/02/2025 | $15.83 | $16.64 (5.12%) | $16.79 | $15.62 | 221,004 | $510.50 M |
| 04/01/2025 | $15.69 | $16.16 (3%) | $16.51 | $15.50 | 189,100 | $495.77 M |
| 03/31/2025 | $15.50 | $15.87 (2.39%) | $16.04 | $15.25 | 344,300 | $486.88 M |
| 03/28/2025 | $16.33 | $15.71 (-3.8%) | $16.36 | $15.50 | 208,917 | $481.97 M |
| 03/27/2025 | $15.62 | $16.00 (2.43%) | $16.04 | $15.58 | 135,246 | $490.86 M |
| 03/26/2025 | $15.70 | $15.61 (-0.57%) | $15.70 | $15.35 | 125,422 | $478.90 M |
| 03/25/2025 | $15.77 | $15.70 (-0.44%) | $15.91 | $15.21 | 186,900 | $481.66 M |
| 03/24/2025 | $15.18 | $15.78 (3.95%) | $15.81 | $15.17 | 123,616 | $484.11 M |
| 03/21/2025 | $15.60 | $14.99 (-3.91%) | $15.65 | $14.96 | 258,618 | $459.88 M |
| 03/20/2025 | $15.47 | $15.87 (2.59%) | $15.91 | $15.42 | 205,844 | $486.88 M |
| 03/19/2025 | $14.98 | $15.55 (3.81%) | $15.60 | $14.98 | 119,942 | $477.06 M |
| 03/18/2025 | $15.02 | $14.97 (-0.33%) | $15.45 | $14.81 | 119,004 | $459.26 M |
| 03/17/2025 | $14.87 | $15.19 (2.15%) | $15.22 | $14.79 | 122,800 | $466.01 M |
| 03/14/2025 | $14.66 | $14.87 (1.43%) | $14.96 | $14.44 | 171,500 | $456.20 M |
| 03/13/2025 | $15.12 | $14.44 (-4.5%) | $15.46 | $14.10 | 210,900 | $443.00 M |
| 03/12/2025 | $15.60 | $15.22 (-2.44%) | $15.73 | $15.19 | 146,130 | $466.93 M |
| 03/11/2025 | $15.57 | $15.49 (-0.51%) | $15.70 | $15.34 | 291,026 | $475.22 M |
| 03/10/2025 | $15.58 | $15.41 (-1.09%) | $15.64 | $14.91 | 279,100 | $472.76 M |
| 03/07/2025 | $16.23 | $15.80 (-2.65%) | $16.52 | $15.49 | 162,600 | $484.73 M |
| 03/06/2025 | $17.10 | $16.11 (-5.79%) | $17.11 | $16.07 | 173,500 | $494.24 M |
| 03/05/2025 | $17.60 | $17.45 (-0.85%) | $18.25 | $17.41 | 179,500 | $535.35 M |
| 03/04/2025 | $17.84 | $17.72 (-0.67%) | $17.95 | $17.19 | 275,438 | $543.63 M |
| 03/03/2025 | $18.37 | $18.19 (-0.98%) | $18.72 | $18.14 | 342,200 | $558.05 M |
| 02/28/2025 | $17.78 | $18.35 (3.21%) | $18.37 | $17.75 | 480,700 | $562.96 M |
| 02/27/2025 | $18.20 | $17.99 (-1.15%) | $18.55 | $17.88 | 296,621 | $551.92 M |
| 02/26/2025 | $17.65 | $18.29 (3.63%) | $18.37 | $17.65 | 258,843 | $561.12 M |
| 02/25/2025 | $18.84 | $17.66 (-6.26%) | $19.17 | $17.50 | 377,644 | $541.79 M |
| 02/24/2025 | $18.49 | $18.55 (0.32%) | $19.79 | $16.28 | 832,741 | $569.10 M |
| 02/21/2025 | $17.77 | $16.09 (-9.45%) | $17.92 | $15.82 | 229,612 | $493.63 M |
| 02/20/2025 | $17.86 | $17.63 (-1.29%) | $18.14 | $17.42 | 141,701 | $540.92 M |
| 02/19/2025 | $17.79 | $17.98 (1.07%) | $18.09 | $17.56 | 105,000 | $551.66 M |
| 02/18/2025 | $18.19 | $17.88 (-1.7%) | $18.19 | $17.45 | 89,344 | $548.59 M |
| 02/14/2025 | $17.61 | $17.58 (-0.17%) | $17.73 | $17.51 | 54,700 | $539.38 M |
| 02/13/2025 | $17.34 | $17.50 (0.92%) | $17.70 | $17.03 | 82,800 | $536.93 M |
| 02/12/2025 | $17.31 | $17.17 (-0.81%) | $17.39 | $17.17 | 65,816 | $526.80 M |
| 02/11/2025 | $17.23 | $17.49 (1.51%) | $17.59 | $17.23 | 72,014 | $536.62 M |
| 02/10/2025 | $17.62 | $17.44 (-1.02%) | $17.62 | $17.14 | 127,638 | $535.09 M |
| 02/07/2025 | $17.86 | $17.48 (-2.13%) | $17.86 | $17.45 | 88,000 | $536.31 M |
| 02/06/2025 | $17.43 | $17.81 (2.18%) | $17.95 | $17.29 | 144,407 | $546.44 M |
| 02/05/2025 | $17.16 | $17.23 (0.41%) | $17.36 | $16.92 | 251,167 | $528.64 M |
| 02/04/2025 | $16.12 | $17.12 (6.2%) | $17.16 | $16.12 | 294,041 | $525.27 M |
| 02/03/2025 | $15.95 | $16.14 (1.19%) | $16.33 | $15.83 | 112,231 | $495.20 M |
| 01/31/2025 | $16.29 | $16.32 (0.18%) | $16.44 | $16.01 | 176,700 | $500.72 M |
| 01/30/2025 | $16.11 | $16.21 (0.62%) | $16.34 | $16.05 | 129,369 | $497.35 M |
| 01/29/2025 | $15.81 | $15.93 (0.76%) | $16.03 | $15.72 | 93,200 | $488.76 M |
| 01/28/2025 | $15.56 | $15.88 (2.06%) | $16.01 | $15.50 | 116,800 | $487.22 M |
| 01/27/2025 | $15.73 | $15.65 (-0.51%) | $16.19 | $15.60 | 85,049 | $480.17 M |
| 01/24/2025 | $15.96 | $16.03 (0.44%) | $16.06 | $15.78 | 61,620 | $491.83 M |
| 01/23/2025 | $15.83 | $16.05 (1.39%) | $16.11 | $15.74 | 104,230 | $492.44 M |
| 01/22/2025 | $16.12 | $15.85 (-1.67%) | $16.29 | $15.80 | 105,900 | $486.30 M |
| 01/21/2025 | $15.92 | $16.20 (1.76%) | $16.23 | $15.82 | 63,601 | $497.04 M |
| 01/17/2025 | $15.57 | $15.88 (1.99%) | $16.01 | $15.57 | 203,222 | $487.22 M |
| 01/16/2025 | $15.36 | $15.43 (0.46%) | $15.51 | $15.28 | 96,524 | $473.42 M |
| 01/15/2025 | $15.47 | $15.37 (-0.65%) | $15.54 | $15.24 | 104,805 | $471.58 M |
| 01/14/2025 | $15.20 | $15.11 (-0.59%) | $15.34 | $14.92 | 80,300 | $463.60 M |
| 01/13/2025 | $14.31 | $14.88 (3.98%) | $14.88 | $14.31 | 74,800 | $456.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
