5 DAY PERFORMANCE
+43.90%
1 MONTH PERFORMANCE
+40.82%
3 MONTH PERFORMANCE
-25.21%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
+49.98%
1 YEAR PERFORMANCE
+72.64%
Lincoln Educational Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.23 | $24.79 (-1.75%) | $25.23 | $23.86 | 292.38 K | $767.07 M |
| 09/18/2026 | $25.17 | $25.37 (0.79%) | $25.64 | $24.90 | 702.70 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 |
| 07/29/2026 | $42.17 | $43.44 (3.01%) | $44.11 | $42.17 | 597.92 K | $1.35 B |
| 07/28/2026 | $41.00 | $42.06 (2.59%) | $42.10 | $39.99 | 314.11 K | $1.31 B |
| 07/27/2026 | $40.52 | $40.60 (0.2%) | $41.38 | $39.31 | 301.10 K | $1.26 B |
| 07/24/2026 | $41.51 | $40.51 (-2.41%) | $42.40 | $40.40 | 317.42 K | $1.26 B |
| 07/23/2026 | $39.46 | $41.22 (4.46%) | $41.40 | $39.00 | 446.81 K | $1.28 B |
| 07/22/2026 | $40.60 | $39.99 (-1.5%) | $40.67 | $38.50 | 1.01 M | $1.24 B |
| 07/21/2026 | $41.42 | $40.95 (-1.13%) | $41.77 | $39.73 | 621.05 K | $1.27 B |
| 07/20/2026 | $43.00 | $41.08 (-4.47%) | $43.71 | $40.94 | 688.82 K | $1.28 B |
| 07/17/2026 | $42.94 | $42.95 (0.02%) | $44.24 | $41.73 | 810.14 K | $1.34 B |
| 07/16/2026 | $44.51 | $44.07 (-0.99%) | $46.98 | $43.64 | 1.09 M | $1.37 B |
| 07/15/2026 | $52.28 | $44.52 (-14.84%) | $52.60 | $44.18 | 1.90 M | $1.39 B |
| 07/14/2026 | $54.02 | $53.51 (-0.94%) | $55.46 | $53.01 | 325.31 K | $1.67 B |
| 07/13/2026 | $54.00 | $53.87 (-0.24%) | $54.99 | $53.00 | 368.03 K | $1.68 B |
| 07/10/2026 | $54.48 | $54.24 (-0.44%) | $54.94 | $52.57 | 276.20 K | $1.69 B |
| 07/09/2026 | $54.45 | $54.68 (0.42%) | $56.09 | $54.04 | 409.60 K | $1.70 B |
| 07/08/2026 | $55.40 | $54.14 (-2.27%) | $56.34 | $53.25 | 503.32 K | $1.69 B |
| 07/07/2026 | $54.20 | $55.68 (2.73%) | $55.75 | $52.98 | 657.74 K | $1.73 B |
| 07/06/2026 | $52.35 | $54.11 (3.36%) | $54.99 | $52.27 | 618.65 K | $1.68 B |
| 07/02/2026 | $52.67 | $52.33 (-0.65%) | $52.91 | $51.30 | 338.70 K | $1.63 B |
| 07/01/2026 | $49.61 | $52.61 (6.05%) | $52.94 | $49.60 | 590.71 K | $1.64 B |
| 06/30/2026 | $49.31 | $49.90 (1.2%) | $51.60 | $47.80 | 503.60 K | $1.55 B |
| 06/29/2026 | $49.93 | $49.31 (-1.24%) | $50.18 | $48.24 | 338.30 K | $1.54 B |
| 06/26/2026 | $48.82 | $49.89 (2.19%) | $50.20 | $48.51 | 1.35 M | $1.55 B |
| 06/25/2026 | $47.85 | $48.99 (2.38%) | $49.80 | $47.85 | 378.90 K | $1.53 B |
| 06/24/2026 | $47.11 | $47.85 (1.57%) | $47.93 | $46.75 | 324.15 K | $1.49 B |
| 06/23/2026 | $48.29 | $47.11 (-2.44%) | $50.55 | $47.10 | 377.01 K | $1.47 B |
| 06/22/2026 | $48.37 | $49.33 (1.98%) | $49.68 | $47.82 | 370.03 K | $1.54 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.
