5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+23.90%
6 MONTH PERFORMANCE
+47.85%
YEAR-TO-DATE PERFORMANCE
+53.88%
1 YEAR PERFORMANCE
+54.50%
Lincoln Educational Services Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.21 | $15.45 (1.58%) | $15.94 | $15.21 | 319,549 | $474.03 M |
| 12/19/2024 | $15.26 | $15.46 (1.31%) | $15.83 | $15.07 | 297,700 | $474.34 M |
| 12/18/2024 | $16.20 | $15.14 (-6.54%) | $16.36 | $14.95 | 122,210 | $464.52 M |
| 12/17/2024 | $16.31 | $16.04 (-1.66%) | $16.45 | $16.02 | 84,928 | $492.13 M |
| 12/16/2024 | $16.00 | $16.39 (2.44%) | $16.42 | $15.91 | 83,705 | $502.87 M |
| 12/13/2024 | $16.14 | $16.01 (-0.81%) | $16.24 | $15.96 | 41,900 | $491.21 M |
| 12/12/2024 | $16.27 | $16.24 (-0.18%) | $16.44 | $16.19 | 49,800 | $498.27 M |
| 12/11/2024 | $16.95 | $16.35 (-3.54%) | $16.95 | $16.32 | 82,717 | $501.64 M |
| 12/10/2024 | $16.03 | $16.74 (4.43%) | $16.88 | $15.95 | 105,300 | $513.61 M |
| 12/09/2024 | $16.34 | $16.09 (-1.53%) | $17.01 | $16.03 | 171,500 | $493.67 M |
| 12/06/2024 | $16.23 | $16.27 (0.25%) | $16.32 | $15.99 | 166,734 | $499.19 M |
| 12/05/2024 | $16.04 | $16.10 (0.37%) | $16.22 | $15.93 | 77,514 | $493.97 M |
| 12/04/2024 | $16.25 | $16.15 (-0.62%) | $16.35 | $16.06 | 183,802 | $495.51 M |
| 12/03/2024 | $16.49 | $16.20 (-1.76%) | $16.51 | $16.00 | 80,100 | $497.04 M |
| 12/02/2024 | $16.43 | $16.48 (0.3%) | $16.55 | $16.30 | 78,100 | $505.63 M |
| 11/29/2024 | $16.63 | $16.43 (-1.2%) | $16.63 | $16.39 | 66,800 | $504.10 M |
| 11/27/2024 | $16.69 | $16.49 (-1.2%) | $16.74 | $16.48 | 192,600 | $505.94 M |
| 11/26/2024 | $16.32 | $16.46 (0.86%) | $16.51 | $16.05 | 111,600 | $505.02 M |
| 11/25/2024 | $16.29 | $16.35 (0.37%) | $16.60 | $16.18 | 176,433 | $501.64 M |
| 11/22/2024 | $15.74 | $16.15 (2.6%) | $16.21 | $15.74 | 119,900 | $495.51 M |
| 11/21/2024 | $15.49 | $15.60 (0.71%) | $15.78 | $15.25 | 275,100 | $478.63 M |
| 11/20/2024 | $15.05 | $15.38 (2.19%) | $15.58 | $15.00 | 74,042 | $471.88 M |
| 11/19/2024 | $15.07 | $15.16 (0.6%) | $15.20 | $14.82 | 117,821 | $465.13 M |
| 11/18/2024 | $15.10 | $15.30 (1.32%) | $15.45 | $15.10 | 71,808 | $469.43 M |
| 11/15/2024 | $15.45 | $15.19 (-1.68%) | $15.47 | $15.12 | 90,241 | $466.06 M |
| 11/14/2024 | $16.30 | $15.42 (-5.4%) | $16.30 | $15.22 | 140,428 | $473.12 M |
| 11/13/2024 | $16.86 | $16.25 (-3.62%) | $16.94 | $16.23 | 113,435 | $498.58 M |
| 11/12/2024 | $16.76 | $16.90 (0.84%) | $17.14 | $16.48 | 141,300 | $518.53 M |
| 11/11/2024 | $18.00 | $16.78 (-6.78%) | $18.74 | $15.27 | 301,473 | $514.84 M |
| 11/08/2024 | $15.01 | $16.20 (7.93%) | $16.24 | $14.92 | 326,814 | $496.69 M |
| 11/07/2024 | $14.91 | $14.91 (0%) | $15.21 | $14.73 | 148,401 | $457.14 M |
| 11/06/2024 | $14.74 | $15.09 (2.37%) | $15.85 | $14.66 | 229,231 | $462.66 M |
| 11/05/2024 | $13.36 | $13.83 (3.52%) | $13.90 | $13.36 | 98,031 | $424.03 M |
| 11/04/2024 | $13.47 | $13.38 (-0.67%) | $13.74 | $13.35 | 86,937 | $410.23 M |
| 11/01/2024 | $13.36 | $13.55 (1.42%) | $13.56 | $13.29 | 89,600 | $415.44 M |
| 10/31/2024 | $13.38 | $13.28 (-0.75%) | $13.46 | $13.17 | 59,628 | $407.16 M |
| 10/30/2024 | $13.10 | $13.38 (2.14%) | $13.61 | $13.10 | 63,281 | $410.23 M |
| 10/29/2024 | $12.74 | $13.14 (3.14%) | $13.14 | $12.63 | 65,400 | $402.87 M |
| 10/28/2024 | $12.57 | $12.81 (1.91%) | $12.87 | $12.57 | 37,340 | $392.75 M |
| 10/25/2024 | $12.71 | $12.42 (-2.28%) | $12.88 | $12.41 | 29,205 | $380.80 M |
| 10/24/2024 | $12.56 | $12.58 (0.16%) | $12.89 | $12.35 | 111,744 | $385.70 M |
| 10/23/2024 | $12.22 | $12.48 (2.13%) | $12.54 | $12.22 | 46,100 | $382.64 M |
| 10/22/2024 | $12.35 | $12.31 (-0.32%) | $12.38 | $12.16 | 69,200 | $377.42 M |
| 10/21/2024 | $12.90 | $12.37 (-4.11%) | $12.90 | $12.36 | 32,500 | $379.26 M |
| 10/18/2024 | $12.95 | $12.90 (-0.39%) | $12.97 | $12.82 | 41,317 | $395.51 M |
| 10/17/2024 | $13.10 | $12.90 (-1.53%) | $13.10 | $12.68 | 37,901 | $395.51 M |
| 10/16/2024 | $12.58 | $13.04 (3.66%) | $13.06 | $12.58 | 81,100 | $399.80 M |
| 10/15/2024 | $12.43 | $12.49 (0.48%) | $12.71 | $12.08 | 61,148 | $382.94 M |
| 10/14/2024 | $12.10 | $12.48 (3.14%) | $12.81 | $12.01 | 79,700 | $382.64 M |
| 10/11/2024 | $11.84 | $12.04 (1.69%) | $12.06 | $11.84 | 33,847 | $369.14 M |
| 10/10/2024 | $11.90 | $11.83 (-0.59%) | $11.93 | $11.75 | 43,300 | $362.71 M |
| 10/09/2024 | $11.98 | $11.94 (-0.33%) | $12.04 | $11.84 | 39,304 | $366.08 M |
| 10/08/2024 | $11.77 | $11.98 (1.78%) | $12.26 | $11.75 | 79,200 | $367.31 M |
| 10/07/2024 | $11.67 | $11.82 (1.29%) | $11.94 | $11.63 | 63,600 | $362.40 M |
| 10/04/2024 | $11.58 | $11.63 (0.43%) | $11.65 | $11.50 | 91,104 | $356.57 M |
| 10/03/2024 | $11.63 | $11.53 (-0.86%) | $11.66 | $11.51 | 205,229 | $353.51 M |
| 10/02/2024 | $11.57 | $11.63 (0.52%) | $11.80 | $11.43 | 81,121 | $356.57 M |
| 10/01/2024 | $11.93 | $11.62 (-2.6%) | $11.98 | $11.60 | 92,805 | $356.27 M |
| 09/30/2024 | $11.91 | $11.94 (0.25%) | $12.10 | $11.87 | 66,300 | $366.08 M |
| 09/27/2024 | $11.99 | $11.98 (-0.08%) | $12.12 | $11.88 | 115,906 | $367.31 M |
| 09/26/2024 | $12.23 | $11.93 (-2.45%) | $12.23 | $11.91 | 135,761 | $365.77 M |
| 09/25/2024 | $12.11 | $11.98 (-1.07%) | $12.11 | $11.84 | 121,200 | $367.31 M |
| 09/24/2024 | $12.37 | $12.10 (-2.18%) | $12.37 | $12.01 | 77,645 | $370.98 M |
| 09/23/2024 | $12.50 | $12.30 (-1.6%) | $12.57 | $12.27 | 98,200 | $377.12 M |