5 DAY PERFORMANCE
-13.39%
1 MONTH PERFORMANCE
-34.95%
3 MONTH PERFORMANCE
-17.87%
6 MONTH PERFORMANCE
+38.61%
YEAR-TO-DATE PERFORMANCE
+49.98%
1 YEAR PERFORMANCE
+53.87%
Lincoln Educational Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $42.40 | $39.33 (-7.24%) | $42.40 | $36.36 | 1.89 M | $1.22 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 |
| 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 |
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.
