5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
+27.46%
3 MONTH PERFORMANCE
+17.13%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
+43.49%
1 YEAR PERFORMANCE
+39.52%
Lincoln Educational Services Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $20.80 | $20.15 (-3.13%) | $21.18 | $20.15 | 373.90 K | $622.64 M |
| 11/14/2025 | $20.68 | $20.86 (0.87%) | $21.17 | $20.36 | 206.34 K | $644.57 M |
| 11/13/2025 | $21.16 | $20.81 (-1.65%) | $21.35 | $20.60 | 190.20 K | $643.03 M |
| 11/12/2025 | $20.68 | $21.16 (2.32%) | $21.22 | $20.64 | 328.73 K | $653.84 M |
| 11/11/2025 | $20.16 | $20.79 (3.12%) | $21.31 | $20.16 | 440.35 K | $642.41 M |
| 11/10/2025 | $19.47 | $20.08 (3.13%) | $21.35 | $18.89 | 557.75 K | $620.47 M |
| 11/07/2025 | $17.80 | $17.80 (0%) | $18.09 | $17.60 | 409.73 K | $550.02 M |
| 11/06/2025 | $17.65 | $17.81 (0.91%) | $18.20 | $17.29 | 332.74 K | $550.33 M |
| 11/05/2025 | $18.62 | $17.80 (-4.4%) | $18.88 | $17.53 | 635.50 K | $550.02 M |
| 11/04/2025 | $18.42 | $18.55 (0.71%) | $18.60 | $17.93 | 311.30 K | $573.20 M |
| 11/03/2025 | $19.39 | $18.54 (-4.38%) | $19.39 | $18.12 | 433.66 K | $572.89 M |
| 10/31/2025 | $20.90 | $19.42 (-7.08%) | $20.93 | $19.16 | 417.81 K | $600.08 M |
| 10/30/2025 | $20.94 | $20.95 (0.05%) | $21.51 | $20.83 | 212.93 K | $647.36 M |
| 10/29/2025 | $22.33 | $21.00 (-5.96%) | $22.41 | $20.73 | 277.60 K | $648.90 M |
| 10/28/2025 | $22.63 | $22.50 (-0.57%) | $23.04 | $22.28 | 326.92 K | $695.25 M |
| 10/27/2025 | $23.18 | $22.76 (-1.81%) | $23.19 | $22.66 | 162.75 K | $703.28 M |
| 10/24/2025 | $23.35 | $23.15 (-0.86%) | $23.47 | $23.09 | 138.20 K | $715.34 M |
| 10/23/2025 | $22.93 | $23.20 (1.18%) | $23.55 | $22.83 | 172.30 K | $716.88 M |
| 10/22/2025 | $23.24 | $22.99 (-1.08%) | $23.42 | $22.73 | 123.50 K | $710.39 M |
| 10/21/2025 | $22.28 | $23.10 (3.68%) | $23.16 | $22.12 | 143.00 K | $713.79 M |
| 10/20/2025 | $21.68 | $22.28 (2.77%) | $22.30 | $21.55 | 191.88 K | $688.45 M |
| 10/17/2025 | $21.36 | $21.64 (1.31%) | $21.90 | $21.36 | 195.40 K | $668.68 M |
| 10/16/2025 | $21.96 | $21.52 (-2%) | $22.19 | $21.49 | 127.60 K | $664.97 M |
| 10/15/2025 | $21.99 | $21.98 (-0.05%) | $22.47 | $21.80 | 257.10 K | $679.18 M |
| 10/14/2025 | $20.95 | $21.81 (4.11%) | $21.89 | $20.95 | 215.20 K | $673.93 M |
| 10/13/2025 | $21.53 | $21.15 (-1.76%) | $21.64 | $20.81 | 251.90 K | $653.54 M |
| 10/10/2025 | $21.49 | $21.29 (-0.93%) | $21.76 | $21.15 | 196.00 K | $657.86 M |
| 10/09/2025 | $21.76 | $21.51 (-1.15%) | $21.82 | $21.49 | 159.56 K | $664.66 M |
| 10/08/2025 | $21.82 | $21.90 (0.37%) | $22.06 | $21.68 | 202.00 K | $676.71 M |
| 10/07/2025 | $22.64 | $21.69 (-4.2%) | $22.64 | $21.43 | 326.72 K | $670.22 M |
| 10/06/2025 | $22.78 | $22.75 (-0.13%) | $23.16 | $22.54 | 223.70 K | $702.98 M |
| 10/03/2025 | $23.02 | $22.70 (-1.39%) | $23.09 | $22.70 | 212.00 K | $701.43 M |
| 10/02/2025 | $22.95 | $22.92 (-0.13%) | $23.03 | $22.36 | 183.93 K | $708.23 M |
| 10/01/2025 | $23.46 | $23.08 (-1.62%) | $23.46 | $22.60 | 264.30 K | $713.17 M |
| 09/30/2025 | $23.10 | $23.50 (1.73%) | $23.54 | $22.98 | 435.04 K | $726.15 M |
| 09/29/2025 | $23.00 | $23.24 (1.04%) | $23.67 | $22.99 | 243.73 K | $718.12 M |
| 09/26/2025 | $22.53 | $22.92 (1.73%) | $23.28 | $22.40 | 266.41 K | $708.23 M |
| 09/25/2025 | $22.16 | $22.46 (1.35%) | $22.67 | $22.06 | 313.40 K | $694.01 M |
| 09/24/2025 | $21.63 | $22.21 (2.68%) | $22.30 | $21.63 | 326.92 K | $686.29 M |
| 09/23/2025 | $21.70 | $21.67 (-0.14%) | $21.83 | $21.44 | 296.00 K | $669.60 M |
| 09/22/2025 | $20.95 | $21.82 (4.15%) | $21.92 | $20.84 | 216.41 K | $674.24 M |
| 09/19/2025 | $21.67 | $20.98 (-3.18%) | $21.96 | $20.90 | 865.40 K | $648.28 M |
| 09/18/2025 | $21.36 | $21.46 (0.47%) | $21.80 | $21.27 | 462.90 K | $663.11 M |
| 09/17/2025 | $21.13 | $21.23 (0.47%) | $21.80 | $21.05 | 373.14 K | $656.01 M |
| 09/16/2025 | $20.77 | $20.96 (0.91%) | $21.18 | $20.35 | 319.53 K | $647.66 M |
| 09/15/2025 | $19.67 | $20.69 (5.19%) | $20.85 | $19.62 | 894.11 K | $639.32 M |
| 09/12/2025 | $19.97 | $19.66 (-1.55%) | $20.04 | $19.66 | 205.33 K | $607.49 M |
| 09/11/2025 | $19.01 | $19.91 (4.73%) | $19.95 | $18.92 | 342.40 K | $615.22 M |
| 09/10/2025 | $19.38 | $19.00 (-1.96%) | $19.56 | $18.89 | 301.43 K | $587.10 M |
| 09/09/2025 | $19.57 | $19.41 (-0.82%) | $19.66 | $19.28 | 267.30 K | $599.77 M |
| 09/08/2025 | $19.47 | $19.58 (0.56%) | $19.89 | $19.42 | 294.72 K | $605.02 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.
