5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+37.97%
3 MONTH PERFORMANCE
+29.70%
6 MONTH PERFORMANCE
+44.86%
YEAR-TO-DATE PERFORMANCE
+50.44%
1 YEAR PERFORMANCE
+103.07%
Lincoln Educational Services Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $22.98 | $23.80 (3.57%) | $24.20 | $22.73 | 562.70 K | $733.25 M |
| 05/29/2025 | $23.75 | $23.26 (-2.06%) | $23.75 | $23.12 | 401.70 K | $716.62 M |
| 05/28/2025 | $22.96 | $23.72 (3.31%) | $23.83 | $22.50 | 510.70 K | $730.79 M |
| 05/27/2025 | $22.60 | $23.03 (1.9%) | $23.10 | $22.21 | 515.54 K | $709.53 M |
| 05/23/2025 | $21.40 | $22.02 (2.9%) | $22.11 | $21.37 | 254.29 K | $678.41 M |
| 05/22/2025 | $21.33 | $21.42 (0.42%) | $21.92 | $21.33 | 256.34 K | $659.93 M |
| 05/21/2025 | $21.24 | $21.44 (0.94%) | $21.80 | $21.03 | 226.83 K | $660.54 M |
| 05/20/2025 | $21.26 | $21.39 (0.61%) | $21.47 | $20.95 | 149.95 K | $659.00 M |
| 05/19/2025 | $20.73 | $21.29 (2.7%) | $21.72 | $20.63 | 190.10 K | $655.92 M |
| 05/16/2025 | $21.13 | $21.69 (2.65%) | $21.72 | $20.90 | 374.30 K | $668.25 M |
| 05/15/2025 | $20.73 | $21.21 (2.32%) | $21.55 | $20.61 | 240.35 K | $653.46 M |
| 05/14/2025 | $20.64 | $20.79 (0.73%) | $21.00 | $20.57 | 252.35 K | $640.52 M |
| 05/13/2025 | $21.93 | $20.64 (-5.88%) | $21.93 | $20.60 | 462.70 K | $635.90 M |
| 05/12/2025 | $21.94 | $21.32 (-2.83%) | $22.27 | $19.40 | 462.01 K | $656.85 M |
| 05/09/2025 | $20.26 | $20.92 (3.26%) | $21.15 | $19.90 | 643.70 K | $644.52 M |
| 05/08/2025 | $18.79 | $20.12 (7.08%) | $20.51 | $18.79 | 443.40 K | $619.88 M |
| 05/07/2025 | $18.63 | $18.66 (0.16%) | $19.08 | $18.52 | 323.00 K | $572.47 M |
| 05/06/2025 | $18.00 | $18.41 (2.28%) | $18.47 | $17.67 | 163.74 K | $564.80 M |
| 05/05/2025 | $17.98 | $18.26 (1.56%) | $18.64 | $17.98 | 153.94 K | $560.20 M |
| 05/02/2025 | $17.51 | $18.29 (4.45%) | $18.33 | $17.51 | 180.54 K | $561.12 M |
| 05/01/2025 | $16.88 | $17.25 (2.19%) | $17.42 | $16.85 | 160.10 K | $529.21 M |
| 04/30/2025 | $16.80 | $16.90 (0.6%) | $17.11 | $16.25 | 333.16 K | $518.48 M |
| 04/29/2025 | $17.08 | $17.13 (0.29%) | $17.28 | $17.00 | 301.00 K | $525.53 M |
| 04/28/2025 | $17.30 | $17.14 (-0.92%) | $17.58 | $16.98 | 167.60 K | $525.84 M |
| 04/25/2025 | $17.01 | $17.38 (2.18%) | $17.41 | $16.84 | 131.30 K | $533.20 M |
| 04/24/2025 | $17.19 | $17.13 (-0.35%) | $17.36 | $17.02 | 192.50 K | $525.53 M |
| 04/23/2025 | $17.62 | $17.11 (-2.89%) | $17.62 | $16.88 | 280.62 K | $524.92 M |
| 04/22/2025 | $16.70 | $17.04 (2.04%) | $17.07 | $16.47 | 121.00 K | $522.77 M |
| 04/21/2025 | $16.89 | $16.47 (-2.49%) | $17.15 | $16.11 | 200.00 K | $505.28 M |
| 04/17/2025 | $17.23 | $17.18 (-0.29%) | $17.56 | $16.62 | 222.00 K | $527.07 M |
| 04/16/2025 | $17.07 | $17.20 (0.76%) | $17.36 | $16.97 | 111.50 K | $527.68 M |
| 04/15/2025 | $16.81 | $17.31 (2.97%) | $17.40 | $16.81 | 248.70 K | $531.05 M |
| 04/14/2025 | $16.25 | $16.78 (3.26%) | $16.95 | $16.11 | 251.54 K | $514.79 M |
| 04/11/2025 | $16.78 | $16.44 (-2.03%) | $17.05 | $16.23 | 214.61 K | $504.36 M |
| 04/10/2025 | $16.51 | $16.80 (1.76%) | $17.29 | $16.33 | 274.50 K | $515.41 M |
| 04/09/2025 | $15.79 | $16.95 (7.35%) | $17.64 | $15.79 | 393.30 K | $520.01 M |
| 04/08/2025 | $16.62 | $16.10 (-3.13%) | $16.64 | $15.75 | 313.01 K | $493.93 M |
| 04/07/2025 | $15.49 | $16.11 (4%) | $16.55 | $14.84 | 434.60 K | $494.24 M |
| 04/04/2025 | $15.21 | $15.32 (0.72%) | $16.17 | $15.02 | 658.50 K | $470.00 M |
| 04/03/2025 | $16.25 | $15.91 (-2.09%) | $16.25 | $15.37 | 310.80 K | $488.10 M |
| 04/02/2025 | $15.83 | $16.64 (5.12%) | $16.79 | $15.62 | 221.00 K | $510.50 M |
| 04/01/2025 | $15.69 | $16.16 (3%) | $16.51 | $15.50 | 189.10 K | $495.77 M |
| 03/31/2025 | $15.50 | $15.87 (2.39%) | $16.04 | $15.25 | 344.30 K | $486.88 M |
| 03/28/2025 | $16.33 | $15.71 (-3.8%) | $16.36 | $15.50 | 208.92 K | $481.97 M |
| 03/27/2025 | $15.62 | $16.00 (2.43%) | $16.04 | $15.58 | 135.25 K | $490.86 M |
| 03/26/2025 | $15.70 | $15.61 (-0.57%) | $15.70 | $15.35 | 125.42 K | $478.90 M |
| 03/25/2025 | $15.77 | $15.70 (-0.44%) | $15.91 | $15.21 | 186.90 K | $481.66 M |
| 03/24/2025 | $15.18 | $15.78 (3.95%) | $15.81 | $15.17 | 123.62 K | $484.11 M |
| 03/21/2025 | $15.60 | $14.99 (-3.91%) | $15.65 | $14.96 | 258.62 K | $459.88 M |
| 03/20/2025 | $15.47 | $15.87 (2.59%) | $15.91 | $15.42 | 205.84 K | $486.88 M |
| 03/19/2025 | $14.98 | $15.55 (3.81%) | $15.60 | $14.98 | 119.94 K | $477.06 M |
| 03/18/2025 | $15.02 | $14.97 (-0.33%) | $15.45 | $14.81 | 119.00 K | $459.26 M |
| 03/17/2025 | $14.87 | $15.19 (2.15%) | $15.22 | $14.79 | 122.80 K | $466.01 M |
| 03/14/2025 | $14.66 | $14.87 (1.43%) | $14.96 | $14.44 | 171.50 K | $456.20 M |
| 03/13/2025 | $15.12 | $14.44 (-4.5%) | $15.46 | $14.10 | 210.90 K | $443.00 M |
| 03/12/2025 | $15.60 | $15.22 (-2.44%) | $15.73 | $15.19 | 146.13 K | $466.93 M |
| 03/11/2025 | $15.57 | $15.49 (-0.51%) | $15.70 | $15.34 | 291.03 K | $475.22 M |
| 03/10/2025 | $15.58 | $15.41 (-1.09%) | $15.64 | $14.91 | 279.10 K | $472.76 M |
| 03/07/2025 | $16.23 | $15.80 (-2.65%) | $16.52 | $15.49 | 162.60 K | $484.73 M |
| 03/06/2025 | $17.10 | $16.11 (-5.79%) | $17.11 | $16.07 | 173.50 K | $494.24 M |
| 03/05/2025 | $17.60 | $17.45 (-0.85%) | $18.25 | $17.41 | 179.50 K | $535.35 M |
| 03/04/2025 | $17.84 | $17.72 (-0.67%) | $17.95 | $17.19 | 275.44 K | $543.63 M |
| 03/03/2025 | $18.37 | $18.19 (-0.98%) | $18.72 | $18.14 | 342.20 K | $558.05 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.
