5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+14.42%
3 MONTH PERFORMANCE
+43.67%
6 MONTH PERFORMANCE
+56.07%
YEAR-TO-DATE PERFORMANCE
+23.56%
1 YEAR PERFORMANCE
+66.89%
Lincoln Educational Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $30.06 | $29.84 (-0.73%) | $31.49 | $29.73 | 533.98 K | $925.04 M |
| 02/17/2026 | $28.74 | $30.13 (4.84%) | $30.21 | $28.32 | 818.49 K | $934.03 M |
| 02/13/2026 | $27.40 | $28.90 (5.47%) | $30.21 | $27.40 | 1.04 M | $895.90 M |
| 02/12/2026 | $27.24 | $27.30 (0.22%) | $27.69 | $26.22 | 523.55 K | $846.30 M |
| 02/11/2026 | $27.01 | $26.95 (-0.22%) | $27.63 | $26.48 | 579.74 K | $835.45 M |
| 02/10/2026 | $26.58 | $26.91 (1.24%) | $27.26 | $26.58 | 256.03 K | $834.21 M |
| 02/09/2026 | $26.28 | $26.47 (0.72%) | $26.66 | $25.58 | 132.44 K | $820.57 M |
| 02/06/2026 | $25.82 | $26.13 (1.2%) | $26.79 | $25.67 | 331.00 K | $810.03 M |
| 02/05/2026 | $26.60 | $25.51 (-4.1%) | $26.73 | $25.31 | 273.33 K | $790.81 M |
| 02/04/2026 | $27.10 | $26.57 (-1.96%) | $27.45 | $26.30 | 228.70 K | $823.67 M |
| 02/03/2026 | $27.04 | $26.92 (-0.44%) | $27.27 | $26.33 | 197.81 K | $834.52 M |
| 02/02/2026 | $26.49 | $27.18 (2.6%) | $27.78 | $26.48 | 239.53 K | $842.58 M |
| 01/30/2026 | $26.34 | $26.66 (1.21%) | $27.05 | $26.34 | 185.11 K | $826.46 M |
| 01/29/2026 | $26.50 | $26.61 (0.42%) | $26.74 | $25.27 | 264.00 K | $824.91 M |
| 01/28/2026 | $26.27 | $26.27 (0%) | $26.67 | $26.00 | 207.82 K | $814.37 M |
| 01/27/2026 | $26.59 | $26.02 (-2.14%) | $26.70 | $25.99 | 188.61 K | $806.62 M |
| 01/26/2026 | $26.98 | $26.23 (-2.78%) | $27.14 | $26.01 | 275.61 K | $813.13 M |
| 01/23/2026 | $27.39 | $27.04 (-1.28%) | $27.58 | $26.67 | 142.91 K | $838.24 M |
| 01/22/2026 | $27.40 | $27.56 (0.58%) | $28.22 | $26.46 | 437.70 K | $854.36 M |
| 01/21/2026 | $25.63 | $27.23 (6.24%) | $27.30 | $25.52 | 474.74 K | $844.13 M |
| 01/20/2026 | $25.78 | $25.43 (-1.36%) | $26.42 | $25.40 | 400.30 K | $788.33 M |
| 01/16/2026 | $26.69 | $26.08 (-2.29%) | $26.95 | $26.00 | 300.71 K | $808.48 M |
| 01/15/2026 | $25.24 | $26.71 (5.82%) | $26.75 | $25.22 | 597.40 K | $828.01 M |
| 01/14/2026 | $25.16 | $25.14 (-0.08%) | $25.20 | $24.37 | 279.80 K | $779.34 M |
| 01/13/2026 | $25.00 | $25.16 (0.64%) | $25.60 | $24.86 | 274.50 K | $779.96 M |
| 01/12/2026 | $24.70 | $24.96 (1.05%) | $25.48 | $24.44 | 232.61 K | $773.76 M |
| 01/09/2026 | $24.70 | $24.91 (0.85%) | $25.36 | $24.38 | 257.00 K | $772.21 M |
| 01/08/2026 | $24.89 | $24.70 (-0.76%) | $25.20 | $24.65 | 185.70 K | $765.70 M |
| 01/07/2026 | $24.97 | $24.96 (-0.04%) | $25.65 | $24.71 | 162.43 K | $773.76 M |
| 01/06/2026 | $24.40 | $24.87 (1.93%) | $24.90 | $24.23 | 184.10 K | $770.97 M |
| 01/05/2026 | $23.11 | $24.55 (6.23%) | $25.08 | $22.67 | 433.94 K | $761.05 M |
| 01/02/2026 | $24.17 | $23.31 (-3.56%) | $24.69 | $23.19 | 230.33 K | $722.61 M |
| 12/31/2025 | $24.61 | $24.15 (-1.87%) | $24.73 | $24.06 | 295.80 K | $748.65 M |
| 12/30/2025 | $24.78 | $24.61 (-0.69%) | $25.05 | $24.49 | 122.22 K | $762.91 M |
| 12/29/2025 | $24.74 | $24.85 (0.44%) | $24.89 | $24.49 | 132.51 K | $770.35 M |
| 12/26/2025 | $24.72 | $24.83 (0.44%) | $25.01 | $24.53 | 106.04 K | $767.25 M |
| 12/24/2025 | $24.57 | $24.78 (0.85%) | $25.07 | $24.46 | 102.60 K | $765.70 M |
| 12/23/2025 | $24.21 | $24.37 (0.66%) | $24.50 | $24.20 | 235.81 K | $753.03 M |
| 12/22/2025 | $23.77 | $24.27 (2.1%) | $24.74 | $23.77 | 201.10 K | $749.94 M |
| 12/19/2025 | $23.76 | $23.84 (0.34%) | $24.05 | $23.61 | 263.50 K | $736.66 M |
| 12/18/2025 | $23.53 | $23.95 (1.78%) | $24.13 | $23.00 | 256.60 K | $740.06 M |
| 12/17/2025 | $23.21 | $23.33 (0.52%) | $23.76 | $23.04 | 195.75 K | $720.90 M |
| 12/16/2025 | $22.78 | $23.21 (1.89%) | $23.46 | $22.52 | 217.90 K | $717.19 M |
| 12/15/2025 | $22.22 | $22.84 (2.79%) | $23.20 | $22.22 | 226.52 K | $705.76 M |
| 12/12/2025 | $22.29 | $22.02 (-1.21%) | $22.58 | $21.94 | 180.43 K | $680.42 M |
| 12/11/2025 | $22.47 | $22.15 (-1.42%) | $22.60 | $22.09 | 240.34 K | $684.44 M |
| 12/10/2025 | $21.87 | $22.36 (2.24%) | $22.73 | $21.73 | 162.54 K | $690.92 M |
| 12/09/2025 | $21.78 | $21.84 (0.28%) | $22.08 | $21.35 | 211.93 K | $674.86 M |
| 12/08/2025 | $22.20 | $21.77 (-1.94%) | $22.39 | $21.52 | 308.80 K | $672.69 M |
| 12/05/2025 | $22.69 | $22.28 (-1.81%) | $22.69 | $21.83 | 186.70 K | $688.45 M |
| 12/04/2025 | $22.20 | $22.69 (2.21%) | $22.71 | $21.98 | 172.84 K | $701.12 M |
| 12/03/2025 | $21.75 | $22.08 (1.52%) | $22.29 | $21.60 | 181.20 K | $682.27 M |
| 12/02/2025 | $21.22 | $21.71 (2.31%) | $21.83 | $21.03 | 189.60 K | $670.84 M |
| 12/01/2025 | $20.82 | $21.10 (1.34%) | $21.43 | $20.60 | 128.91 K | $651.99 M |
| 11/28/2025 | $20.75 | $20.58 (-0.82%) | $20.75 | $20.25 | 80.60 K | $635.92 M |
| 11/26/2025 | $20.44 | $20.51 (0.34%) | $20.89 | $20.39 | 147.32 K | $633.76 M |
| 11/25/2025 | $19.98 | $20.50 (2.6%) | $20.75 | $19.24 | 230.01 K | $633.45 M |
| 11/24/2025 | $20.39 | $19.91 (-2.35%) | $20.52 | $19.76 | 304.10 K | $615.22 M |
| 11/21/2025 | $19.79 | $20.40 (3.08%) | $20.58 | $19.39 | 324.70 K | $630.36 M |
| 11/20/2025 | $21.71 | $19.82 (-8.71%) | $22.04 | $19.80 | 343.02 K | $612.44 M |
| 11/19/2025 | $20.77 | $21.52 (3.61%) | $21.66 | $20.65 | 266.60 K | $664.97 M |
| 11/18/2025 | $20.06 | $20.77 (3.54%) | $20.90 | $19.88 | 199.82 K | $641.79 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.
