5 DAY PERFORMANCE
-25.21%
1 MONTH PERFORMANCE
-25.17%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
+48.63%
YEAR-TO-DATE PERFORMANCE
+49.98%
1 YEAR PERFORMANCE
+56.86%
Lincoln Educational Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $48.52 | $49.33 (1.68%) | $49.68 | $47.82 | 356.53 K | $1.54 B |
| 06/18/2026 | $46.97 | $48.43 (3.11%) | $48.69 | $45.15 | 665.00 K | $1.51 B |
| 06/17/2026 | $45.91 | $46.50 (1.29%) | $46.99 | $45.44 | 272.94 K | $1.45 B |
| 06/16/2026 | $44.99 | $45.91 (2.04%) | $46.21 | $43.49 | 466.13 K | $1.43 B |
| 06/15/2026 | $46.69 | $44.80 (-4.05%) | $46.69 | $43.88 | 620.50 K | $1.39 B |
| 06/12/2026 | $47.90 | $46.15 (-3.65%) | $48.37 | $45.94 | 471.13 K | $1.44 B |
| 06/11/2026 | $48.17 | $47.61 (-1.16%) | $48.99 | $47.11 | 628.44 K | $1.48 B |
| 06/10/2026 | $46.36 | $47.43 (2.31%) | $48.42 | $45.90 | 576.30 K | $1.48 B |
| 06/09/2026 | $46.61 | $46.38 (-0.49%) | $46.83 | $44.10 | 604.54 K | $1.44 B |
| 06/08/2026 | $48.00 | $46.45 (-3.23%) | $49.40 | $46.31 | 480.11 K | $1.45 B |
| 06/05/2026 | $50.60 | $47.99 (-5.16%) | $50.98 | $47.80 | 593.34 K | $1.49 B |
| 06/04/2026 | $50.09 | $50.60 (1.02%) | $51.65 | $50.09 | 336.76 K | $1.58 B |
| 06/03/2026 | $49.43 | $50.07 (1.29%) | $50.34 | $48.94 | 716.49 K | $1.56 B |
| 06/02/2026 | $49.43 | $49.06 (-0.75%) | $49.89 | $48.34 | 373.26 K | $1.53 B |
| 06/01/2026 | $46.79 | $49.39 (5.56%) | $50.00 | $46.50 | 612.88 K | $1.54 B |
| 05/29/2026 | $47.50 | $46.32 (-2.48%) | $47.60 | $46.11 | 789.86 K | $1.44 B |
| 05/28/2026 | $48.09 | $47.58 (-1.06%) | $48.92 | $47.44 | 326.59 K | $1.48 B |
| 05/27/2026 | $48.95 | $48.10 (-1.74%) | $49.45 | $47.26 | 363.60 K | $1.50 B |
| 05/26/2026 | $48.44 | $48.95 (1.05%) | $50.06 | $47.74 | 372.60 K | $1.52 B |
| 05/22/2026 | $47.11 | $48.40 (2.74%) | $48.49 | $46.25 | 585.57 K | $1.51 B |
| 05/21/2026 | $47.18 | $46.84 (-0.72%) | $47.31 | $45.85 | 430.00 K | $1.46 B |
| 05/20/2026 | $47.76 | $47.43 (-0.69%) | $47.93 | $46.21 | 588.50 K | $1.48 B |
| 05/19/2026 | $48.85 | $47.51 (-2.74%) | $50.00 | $47.39 | 453.34 K | $1.48 B |
| 05/18/2026 | $49.10 | $49.45 (0.71%) | $50.00 | $48.54 | 474.94 K | $1.54 B |
| 05/15/2026 | $50.10 | $49.10 (-2%) | $50.12 | $48.46 | 637.34 K | $1.53 B |
| 05/14/2026 | $52.00 | $50.99 (-1.94%) | $52.30 | $50.22 | 544.73 K | $1.59 B |
| 05/13/2026 | $50.27 | $52.02 (3.48%) | $53.50 | $49.43 | 880.63 K | $1.62 B |
| 05/12/2026 | $49.79 | $50.21 (0.84%) | $50.69 | $47.03 | 861.24 K | $1.56 B |
| 05/11/2026 | $44.70 | $49.50 (10.74%) | $51.65 | $44.70 | 988.40 K | $1.54 B |
| 05/08/2026 | $44.60 | $44.75 (0.34%) | $45.45 | $43.81 | 767.33 K | $1.39 B |
| 05/07/2026 | $44.84 | $44.10 (-1.65%) | $45.09 | $43.02 | 684.70 K | $1.37 B |
| 05/06/2026 | $45.09 | $45.00 (-0.2%) | $45.48 | $43.73 | 598.10 K | $1.40 B |
| 05/05/2026 | $41.13 | $45.09 (9.63%) | $45.22 | $41.13 | 1.41 M | $1.40 B |
| 05/04/2026 | $40.71 | $41.06 (0.86%) | $41.39 | $40.00 | 304.40 K | $1.28 B |
| 05/01/2026 | $41.33 | $40.93 (-0.97%) | $42.00 | $40.46 | 237.40 K | $1.27 B |
| 04/30/2026 | $39.96 | $41.14 (2.95%) | $41.91 | $39.96 | 295.94 K | $1.28 B |
| 04/29/2026 | $39.43 | $40.35 (2.33%) | $40.69 | $39.14 | 250.63 K | $1.26 B |
| 04/28/2026 | $39.96 | $39.66 (-0.75%) | $41.00 | $39.15 | 323.50 K | $1.23 B |
| 04/27/2026 | $39.11 | $39.82 (1.82%) | $39.86 | $39.11 | 173.70 K | $1.24 B |
| 04/24/2026 | $39.53 | $39.11 (-1.06%) | $40.40 | $38.75 | 249.92 K | $1.22 B |
| 04/23/2026 | $40.65 | $39.59 (-2.61%) | $41.00 | $39.10 | 291.90 K | $1.23 B |
| 04/22/2026 | $40.34 | $40.77 (1.07%) | $40.80 | $39.75 | 188.20 K | $1.27 B |
| 04/21/2026 | $41.28 | $40.16 (-2.71%) | $41.68 | $39.27 | 513.16 K | $1.25 B |
| 04/20/2026 | $41.94 | $41.14 (-1.91%) | $42.05 | $40.89 | 235.94 K | $1.28 B |
| 04/17/2026 | $41.36 | $41.95 (1.43%) | $42.82 | $41.11 | 699.30 K | $1.31 B |
| 04/16/2026 | $39.83 | $41.32 (3.74%) | $41.46 | $39.46 | 397.80 K | $1.29 B |
| 04/15/2026 | $39.85 | $40.13 (0.7%) | $40.50 | $39.42 | 314.13 K | $1.25 B |
| 04/14/2026 | $39.81 | $39.84 (0.08%) | $40.30 | $39.09 | 406.29 K | $1.24 B |
| 04/13/2026 | $40.86 | $39.89 (-2.37%) | $41.20 | $39.53 | 309.11 K | $1.24 B |
| 04/10/2026 | $40.11 | $40.86 (1.87%) | $40.92 | $39.19 | 419.60 K | $1.27 B |
| 04/09/2026 | $40.42 | $40.24 (-0.45%) | $41.20 | $40.15 | 394.43 K | $1.25 B |
| 04/08/2026 | $42.39 | $40.42 (-4.65%) | $42.65 | $40.04 | 489.61 K | $1.26 B |
| 04/07/2026 | $42.59 | $41.41 (-2.77%) | $42.64 | $41.11 | 397.34 K | $1.29 B |
| 04/06/2026 | $41.65 | $42.64 (2.38%) | $42.85 | $41.60 | 264.80 K | $1.33 B |
| 04/02/2026 | $41.42 | $41.74 (0.77%) | $42.22 | $41.34 | 218.80 K | $1.30 B |
| 04/01/2026 | $40.80 | $41.95 (2.82%) | $42.35 | $40.49 | 525.40 K | $1.31 B |
| 03/31/2026 | $40.60 | $40.68 (0.2%) | $41.67 | $40.03 | 548.30 K | $1.27 B |
| 03/30/2026 | $40.91 | $40.19 (-1.76%) | $41.62 | $39.81 | 546.80 K | $1.25 B |
| 03/27/2026 | $40.66 | $40.91 (0.61%) | $41.78 | $40.15 | 395.16 K | $1.27 B |
| 03/26/2026 | $41.30 | $40.85 (-1.09%) | $42.13 | $40.80 | 264.42 K | $1.27 B |
| 03/25/2026 | $41.17 | $41.61 (1.07%) | $42.42 | $41.06 | 517.71 K | $1.30 B |
| 03/24/2026 | $39.48 | $40.84 (3.44%) | $40.98 | $38.44 | 410.30 K | $1.27 B |
| 03/23/2026 | $38.14 | $39.58 (3.78%) | $39.99 | $37.97 | 481.40 K | $1.23 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.
