NASDAQ:LINC | Historical Stock Price | LINCOLN EDUCATIONAL SERVICES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.62$2.05$6.75$22.19$72.942005-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.92$2.44105,300——
2016-12-29$1.88$2.3944,600——
2016-12-28$1.90$2.4121,400——
2016-12-27$1.92$2.4413,500——
2016-12-23$1.94$2.46119,300——
2016-12-22$1.98$2.5221,600——
2016-12-21$2.04$2.5920,000——
2016-12-20$2.12$2.6928,200——
2016-12-19$2.09$2.6615,500——
2016-12-16$2.10$2.6742,600——
2016-12-15$2.13$2.7192,500——
2016-12-14$2.10$2.6735,700——
2016-12-13$2.08$2.646,400——
2016-12-12$2.10$2.6739,300——
2016-12-09$2.20$2.7972,000——
2016-12-08$2.20$2.79185,800——
2016-12-07$2.18$2.7721,200——
2016-12-06$2.17$2.76220,000——
2016-12-05$2.12$2.69111,200——
2016-12-02$2.03$2.5858,000——
2016-12-01$2.04$2.59127,400——
2016-11-30$1.99$2.53100,500——
2016-11-29$2.05$2.60124,700——
2016-11-28$1.93$2.4595,000——
2016-11-25$1.84$2.3433,500——
2016-11-23$1.81$2.3067,000——
2016-11-22$1.81$2.3086,400——
2016-11-21$1.78$2.2623,900——
2016-11-18$1.83$2.3263,000——
2016-11-17$1.92$2.44183,800——
2016-11-16$1.96$2.49133,000——
2016-11-15$1.96$2.49211,200——
2016-11-14$1.98$2.52140,700——
2016-11-11$1.90$2.41208,800——
2016-11-10$1.97$2.50562,800——
2016-11-09$1.94$2.46276,800——
2016-11-08$1.75$2.2217,100——
2016-11-07$1.71$2.1711,100——
2016-11-04$1.67$2.1211,400——
2016-11-03$1.66$2.1158,700——
2016-11-02$1.60$2.0325,500——
2016-11-01$1.61$2.0514,200——
2016-10-31$1.58$2.018,400——
2016-10-28$1.63$2.0722,400——
2016-10-27$1.61$2.054,600——
2016-10-26$1.63$2.077,100——
2016-10-25$1.62$2.0636,600——
2016-10-24$1.67$2.1259,200——
2016-10-21$1.63$2.0788,800——
2016-10-20$1.66$2.11140,700——
2016-10-19$1.69$2.1582,500——
2016-10-18$1.69$2.157,100——
2016-10-17$1.74$2.214,900——
2016-10-14$1.78$2.2612,700——
2016-10-13$1.76$2.2424,200——
2016-10-12$1.80$2.2938,400——
2016-10-11$1.85$2.35102,000——
2016-10-10$2.01$2.5511,700——
2016-10-07$1.99$2.5323,500——
2016-10-06$2.03$2.5833,300——
2016-10-05$2.12$2.69115,000——
2016-10-04$2.17$2.7617,000——
2016-10-03$2.20$2.7912,200——
2016-09-30$2.20$2.7920,200——
2016-09-29$2.17$2.76142,300——
2016-09-28$2.16$2.7418,500——
2016-09-27$2.25$2.8678,900——
2016-09-26$2.35$2.9939,700——
2016-09-23$2.42$3.0713,300——
2016-09-22$2.44$3.1049,300——
2016-09-21$2.58$3.28196,700——
2016-09-20$2.35$2.9929,700——
2016-09-19$2.40$3.0515,800——
2016-09-16$2.42$3.0768,800——
2016-09-15$2.48$3.1535,800——
2016-09-14$2.34$2.9727,500——
2016-09-13$2.25$2.8621,800——
2016-09-12$2.26$2.8710,500——
2016-09-09$2.23$2.83119,600——
2016-09-08$2.29$2.9163,500——
2016-09-07$2.25$2.8640,000——
2016-09-06$2.11$2.6886,000——
2016-09-02$1.89$2.4065,900——
2016-09-01$1.85$2.3512,400——
2016-08-31$1.86$2.3620,500——
2016-08-30$1.89$2.4015,200——
2016-08-29$1.85$2.35123,300——
2016-08-26$1.89$2.4049,000——
2016-08-25$1.88$2.3971,300——
2016-08-24$1.92$2.4446,600——
2016-08-23$1.90$2.4186,800——
2016-08-22$1.94$2.4611,800——
2016-08-19$1.94$2.469,400——
2016-08-18$1.91$2.4356,200——
2016-08-17$1.99$2.5330,200——
2016-08-16$1.87$2.3820,200——
2016-08-15$1.89$2.4015,300——
2016-08-12$1.91$2.437,200——
2016-08-11$1.94$2.4660,100——
2016-08-10$1.95$2.4862,800——
2016-08-09$1.92$2.4456,700——
2016-08-08$1.96$2.4955,700——
2016-08-05$2.01$2.5596,300——
2016-08-04$1.78$2.26256,300——
2016-08-03$1.67$2.1280,900——
2016-08-02$1.88$2.3914,000——
2016-08-01$1.86$2.3614,400——
2016-07-29$1.75$2.2224,900——
2016-07-28$1.74$2.2119,900——
2016-07-27$1.69$2.155,600——
2016-07-26$1.68$2.136,400——
2016-07-25$1.68$2.132,500——
2016-07-22$1.69$2.152,900——
2016-07-21$1.70$2.165,200——
2016-07-20$1.68$2.136,100——
2016-07-19$1.65$2.1011,200——
2016-07-18$1.64$2.0812,400——
2016-07-15$1.61$2.05400——
2016-07-14$1.59$2.024,400——
2016-07-13$1.57$1.997,400——
2016-07-12$1.56$1.9826,900——
2016-07-11$1.49$1.898,000——
2016-07-08$1.47$1.87122,400——
2016-07-07$1.53$1.9438,600——
2016-07-06$1.44$1.8311,000——
2016-07-05$1.37$1.7447,000——
2016-07-01$1.52$1.9321,400——
2016-06-30$1.50$1.9120,100——
2016-06-29$1.46$1.8541,200——
2016-06-28$1.45$1.8450,200——
2016-06-27$1.38$1.7515,800——
2016-06-24$1.41$1.7918,000——
2016-06-23$1.37$1.7499,500——
2016-06-22$1.46$1.8524,100——
2016-06-21$1.46$1.8515,900——
2016-06-20$1.48$1.8845,800——
2016-06-17$1.52$1.9326,900——
2016-06-16$1.56$1.9811,900——
2016-06-15$1.58$2.0119,000——
2016-06-14$1.54$1.9610,500——
2016-06-13$1.62$2.0615,600——
2016-06-10$1.66$2.1116,500——
2016-06-09$1.67$2.1210,900——
2016-06-08$1.70$2.1631,100——
2016-06-07$1.72$2.1920,600——
2016-06-06$1.66$2.1131,700——
2016-06-03$1.58$2.015,000——
2016-06-02$1.57$1.9912,500——
2016-06-01$1.56$1.9860,100——
2016-05-31$1.51$1.92159,200——
2016-05-27$1.62$2.069,400——
2016-05-26$1.64$2.0822,700——
2016-05-25$1.66$2.1126,200——
2016-05-24$1.68$2.1346,900——
2016-05-23$1.61$2.0525,000——
2016-05-20$1.59$2.0218,300——
2016-05-19$1.47$1.8777,700——
2016-05-18$1.42$1.8097,100——
2016-05-17$1.48$1.8879,100——
2016-05-16$1.55$1.9756,100——
2016-05-13$1.59$2.0225,500——
2016-05-12$1.67$2.1250,000——
2016-05-11$1.75$2.2280,400——
2016-05-10$1.85$2.3519,400——
2016-05-09$1.91$2.4336,600——
2016-05-06$1.93$2.4511,100——
2016-05-05$1.95$2.4810,500——
2016-05-04$1.94$2.4624,400——
2016-05-03$2.05$2.6042,800——
2016-05-02$2.05$2.6025,000——
2016-04-29$2.01$2.5513,300——
2016-04-28$2.05$2.6062,700——
2016-04-27$2.06$2.62106,500——
2016-04-26$2.20$2.7987,700——
2016-04-25$1.95$2.4859,600——
2016-04-22$2.12$2.6946,400——
2016-04-21$2.30$2.9234,400——
2016-04-20$2.32$2.9527,300——
2016-04-19$2.42$3.0724,200——
2016-04-18$2.32$2.9532,200——
2016-04-15$2.41$3.0617,700——
2016-04-14$2.42$3.07127,300——
2016-04-13$2.40$3.0518,900——
2016-04-12$2.40$3.0515,500——
2016-04-11$2.42$3.0711,700——
2016-04-08$2.46$3.1326,100——
2016-04-07$2.46$3.139,100——
2016-04-06$2.49$3.1625,400——
2016-04-05$2.43$3.0922,100——
2016-04-04$2.49$3.167,400——
2016-04-01$2.48$3.1520,400——
2016-03-31$2.48$3.1510,500——
2016-03-30$2.56$3.2515,500——
2016-03-29$2.55$3.248,600——
2016-03-28$2.57$3.2740,000——
2016-03-24$2.47$3.1410,500——
2016-03-23$2.57$3.2781,600——
2016-03-22$2.54$3.2334,800——
2016-03-21$2.60$3.30112,500——
2016-03-18$2.68$3.4019,500——
2016-03-17$2.68$3.4024,900——
2016-03-16$2.73$3.4731,800——
2016-03-15$2.77$3.5229,900——
2016-03-14$2.84$3.6129,500——
2016-03-11$2.72$3.4624,400——
2016-03-10$2.75$3.4926,100——
2016-03-09$2.80$3.5638,100——
2016-03-08$2.77$3.5238,000——
2016-03-07$2.89$3.67126,500——
2016-03-04$2.90$3.6861,300——
2016-03-03$2.88$3.6674,300——
2016-03-02$2.61$3.32158,900——
2016-03-01$2.70$3.43102,100——
2016-02-29$2.66$3.3851,000——
2016-02-26$2.43$3.0945,000——
2016-02-25$2.38$3.0257,300——
2016-02-24$2.52$3.2035,400——
2016-02-23$2.59$3.2959,900——
2016-02-22$2.51$3.1949,100——
2016-02-19$2.54$3.2333,500——
2016-02-18$2.52$3.2023,000——
2016-02-17$2.51$3.1937,200——
2016-02-16$2.53$3.2179,400——
2016-02-12$2.33$2.9677,000——
2016-02-11$2.34$2.9740,700——
2016-02-10$2.27$2.8840,700——
2016-02-09$2.25$2.86140,500——
2016-02-08$2.31$2.9374,300——
2016-02-05$2.35$2.9995,600——
2016-02-04$2.53$3.2162,000——
2016-02-03$2.66$3.3820,300——
2016-02-02$2.62$3.33101,700——
2016-02-01$2.71$3.44182,000——
2016-01-29$2.85$3.6258,500——
2016-01-28$2.89$3.6735,000——
2016-01-27$2.91$3.7069,100——
2016-01-26$2.92$3.7167,600——
2016-01-25$2.90$3.6869,200——
2016-01-22$2.90$3.68105,900——
2016-01-21$2.89$3.67177,200——
2016-01-20$3.00$3.81120,800——
2016-01-19$3.05$3.87396,400——
2016-01-15$2.66$3.38156,700——
2016-01-14$2.48$3.15111,400——
2016-01-13$2.30$2.9281,100——
2016-01-12$2.22$2.8261,500——
2016-01-11$2.11$2.6858,800——
2016-01-08$2.11$2.6888,800——
2016-01-07$1.94$2.4653,800——
2016-01-06$1.92$2.44106,200——
2016-01-05$2.19$2.7846,100——
2016-01-04$2.24$2.85119,700——