5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-47.32%
6 MONTH PERFORMANCE
-46.21%
YEAR-TO-DATE PERFORMANCE
-8.36%
1 YEAR PERFORMANCE
+5.63%
Lincoln Educational Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $21.84 | $22.13 (1.33%) | $22.21 | $21.74 | 522.70 K | $691.74 M |
| 10/28/2026 | $21.67 | $21.72 (0.23%) | $21.99 | $20.96 | 1.02 M | $678.92 M |
| 10/27/2026 | $21.39 | $21.58 (0.89%) | $22.23 | $21.29 | 1.31 M | $674.55 M |
| 10/26/2026 | $21.72 | $21.26 (-2.12%) | $21.72 | $20.93 | 673.60 K | $664.54 M |
| 10/23/2026 | $21.88 | $21.68 (-0.91%) | $22.23 | $21.40 | 556.80 K | $677.67 M |
| 10/22/2026 | $21.20 | $21.96 (3.58%) | $22.06 | $20.80 | 918.44 K | $686.42 M |
| 10/21/2026 | $21.50 | $21.25 (-1.16%) | $21.73 | $20.95 | 825.64 K | $664.23 M |
| 10/20/2026 | $22.45 | $21.65 (-3.56%) | $22.94 | $21.59 | 905.24 K | $676.73 M |
| 10/19/2026 | $22.34 | $22.37 (0.13%) | $22.51 | $22.12 | 406.70 K | $699.24 M |
| 10/16/2026 | $22.56 | $22.22 (-1.51%) | $22.70 | $22.11 | 466.32 K | $694.55 M |
| 10/15/2026 | $22.74 | $22.56 (-0.79%) | $23.16 | $22.33 | 358.91 K | $705.18 M |
| 10/14/2026 | $23.10 | $22.54 (-2.42%) | $23.15 | $22.20 | 397.50 K | $704.55 M |
| 10/13/2026 | $23.69 | $23.45 (-1.01%) | $23.98 | $23.24 | 395.20 K | $733.00 M |
| 10/12/2026 | $23.67 | $23.63 (-0.17%) | $24.33 | $23.15 | 848.30 K | $738.63 M |
| 10/09/2026 | $23.33 | $23.49 (0.69%) | $23.68 | $22.97 | 507.17 K | $734.25 M |
| 10/08/2026 | $22.61 | $23.24 (2.79%) | $23.38 | $22.38 | 444.30 K | $726.43 M |
| 10/07/2026 | $22.50 | $22.74 (1.07%) | $23.19 | $22.30 | 427.30 K | $710.81 M |
| 10/06/2026 | $22.11 | $22.74 (2.85%) | $22.79 | $21.89 | 414.52 K | $710.81 M |
| 10/05/2026 | $22.19 | $22.20 (0.05%) | $22.59 | $21.48 | 778.50 K | $693.93 M |
| 10/02/2026 | $22.33 | $21.91 (-1.88%) | $22.91 | $21.80 | 850.32 K | $684.86 M |
| 10/01/2026 | $22.20 | $22.17 (-0.14%) | $22.57 | $21.78 | 525.65 K | $692.99 M |
| 09/30/2026 | $21.73 | $21.87 (0.64%) | $22.16 | $21.52 | 964.52 K | $683.61 M |
| 09/29/2026 | $21.51 | $21.54 (0.14%) | $22.13 | $21.08 | 832.80 K | $673.30 M |
| 09/28/2026 | $22.49 | $21.72 (-3.42%) | $22.88 | $21.25 | 826.34 K | $678.92 M |
| 09/25/2026 | $23.90 | $22.46 (-6.03%) | $24.10 | $21.92 | 1.33 M | $702.05 M |
| 09/24/2026 | $24.00 | $23.88 (-0.5%) | $24.51 | $23.74 | 619.00 K | $746.44 M |
| 09/23/2026 | $24.22 | $24.09 (-0.54%) | $24.34 | $23.61 | 567.01 K | $753.00 M |
| 09/22/2026 | $25.49 | $24.22 (-4.98%) | $25.55 | $24.06 | 625.83 K | $757.07 M |
| 09/21/2026 | $25.23 | $25.18 (-0.2%) | $25.36 | $23.78 | 938.03 K | $787.08 M |
| 09/18/2026 | $25.17 | $25.37 (0.79%) | $25.64 | $24.90 | 702.73 K | $793.01 M |
| 09/17/2026 | $25.38 | $25.40 (0.08%) | $26.09 | $25.32 | 559.81 K | $793.95 M |
| 09/16/2026 | $25.63 | $25.17 (-1.79%) | $26.07 | $24.73 | 638.10 K | $786.76 M |
| 09/15/2026 | $24.85 | $25.42 (2.29%) | $25.54 | $24.40 | 567.40 K | $794.58 M |
| 09/14/2026 | $25.02 | $24.97 (-0.2%) | $25.92 | $24.48 | 661.42 K | $780.51 M |
| 09/11/2026 | $24.73 | $25.02 (1.17%) | $25.62 | $24.60 | 959.00 K | $782.07 M |
| 09/10/2026 | $24.20 | $24.38 (0.74%) | $24.89 | $24.12 | 701.11 K | $762.07 M |
| 09/09/2026 | $24.69 | $24.19 (-2.03%) | $24.77 | $24.03 | 878.40 K | $756.13 M |
| 09/08/2026 | $25.28 | $24.81 (-1.86%) | $26.26 | $24.79 | 634.31 K | $775.51 M |
| 09/04/2026 | $25.10 | $25.64 (2.15%) | $25.71 | $24.97 | 473.13 K | $801.45 M |
| 09/03/2026 | $24.76 | $25.48 (2.91%) | $25.96 | $24.38 | 1.06 M | $796.45 M |
| 09/02/2026 | $24.61 | $24.76 (0.61%) | $25.27 | $24.32 | 712.58 K | $773.95 M |
| 09/01/2026 | $25.21 | $24.30 (-3.61%) | $26.23 | $24.15 | 1.48 M | $759.57 M |
| 08/31/2026 | $25.44 | $25.16 (-1.1%) | $25.91 | $24.86 | 1.26 M | $786.45 M |
| 08/28/2026 | $25.63 | $25.43 (-0.78%) | $25.95 | $24.46 | 731.75 K | $794.89 M |
| 08/27/2026 | $25.64 | $25.37 (-1.05%) | $26.41 | $25.31 | 983.91 K | $793.01 M |
| 08/26/2026 | $25.28 | $25.61 (1.31%) | $26.35 | $25.18 | 1.04 M | $800.52 M |
| 08/25/2026 | $25.07 | $25.42 (1.4%) | $25.83 | $24.65 | 923.01 K | $794.58 M |
| 08/24/2026 | $25.68 | $24.83 (-3.31%) | $26.12 | $24.53 | 787.10 K | $776.13 M |
| 08/21/2026 | $26.20 | $25.72 (-1.83%) | $26.47 | $25.25 | 1.05 M | $803.95 M |
| 08/20/2026 | $26.30 | $26.16 (-0.53%) | $27.50 | $25.69 | 1.18 M | $817.71 M |
| 08/19/2026 | $28.12 | $26.30 (-6.47%) | $28.68 | $26.20 | 1.32 M | $822.08 M |
| 08/18/2026 | $28.99 | $27.75 (-4.28%) | $29.58 | $27.66 | 932.26 K | $867.41 M |
| 08/17/2026 | $29.76 | $28.72 (-3.49%) | $29.95 | $28.46 | 1.35 M | $897.73 M |
| 08/14/2026 | $30.00 | $29.94 (-0.2%) | $30.43 | $28.48 | 1.47 M | $935.86 M |
| 08/13/2026 | $30.02 | $30.11 (0.3%) | $30.90 | $29.82 | 1.50 M | $941.18 M |
| 08/12/2026 | $30.50 | $29.80 (-2.3%) | $31.53 | $29.51 | 1.15 M | $931.49 M |
| 08/11/2026 | $30.70 | $30.38 (-1.04%) | $31.72 | $29.69 | 1.55 M | $949.62 M |
| 08/10/2026 | $32.58 | $30.77 (-5.56%) | $35.80 | $30.51 | 4.50 M | $961.81 M |
| 08/07/2026 | $39.53 | $40.99 (3.69%) | $42.87 | $39.42 | 1.21 M | $1.28 B |
| 08/06/2026 | $42.40 | $39.33 (-7.24%) | $42.40 | $36.36 | 1.89 M | $1.23 B |
| 08/05/2026 | $43.67 | $43.02 (-1.49%) | $44.78 | $42.98 | 352.30 K | $1.34 B |
| 08/04/2026 | $43.67 | $43.15 (-1.19%) | $44.35 | $42.33 | 532.61 K | $1.34 B |
| 08/03/2026 | $41.47 | $43.15 (4.05%) | $43.46 | $41.33 | 325.97 K | $1.34 B |
| 07/31/2026 | $42.29 | $41.82 (-1.11%) | $42.65 | $41.24 | 308.62 K | $1.30 B |
| 07/30/2026 | $43.20 | $42.01 (-2.75%) | $44.07 | $41.63 | 405.60 K | $1.31 B |
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.
