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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$3.20$4.07450,100——
2018-12-28$2.29$2.913,300——
2018-12-27$2.38$3.023,800——
2018-12-26$2.40$3.0523,300——
2018-12-24$2.45$3.114,500——
2018-12-21$2.20$2.7927,300——
2018-12-20$2.37$3.011,800——
2018-12-19$2.41$3.065,200——
2018-12-18$2.45$3.1111,100——
2018-12-17$2.41$3.067,400——
2018-12-14$2.49$3.161,500——
2018-12-13$2.31$2.9318,200——
2018-12-12$2.64$3.352,500——
2018-12-11$2.52$3.20800——
2018-12-10$2.50$3.1816,100——
2018-12-07$2.65$3.3710,500——
2018-12-06$2.62$3.3318,500——
2018-12-04$2.48$3.155,500——
2018-12-03$2.45$3.112,300——
2018-11-30$2.37$3.0115,800——
2018-11-29$2.43$3.096,000——
2018-11-28$2.39$3.043,900——
2018-11-27$2.51$3.1910,100——
2018-11-26$2.46$3.13200——
2018-11-23$2.47$3.14200——
2018-11-21$2.64$3.3512,700——
2018-11-20$2.56$3.2521,300——
2018-11-19$2.65$3.3714,900——
2018-11-16$2.74$3.4839,800——
2018-11-15$2.70$3.4329,200——
2018-11-14$2.70$3.431,200——
2018-11-13$2.71$3.449,100——
2018-11-12$2.70$3.4312,400——
2018-11-09$2.70$3.4312,800——
2018-11-08$2.72$3.4612,100——
2018-11-07$2.74$3.4846,300——
2018-11-06$2.44$3.108,700——
2018-11-05$2.36$3.0026,400——
2018-11-02$2.34$2.9712,900——
2018-11-01$2.25$2.866,800——
2018-10-31$2.23$2.838,300——
2018-10-30$2.13$2.716,800——
2018-10-29$2.05$2.6037,100——
2018-10-26$2.14$2.729,800——
2018-10-25$2.09$2.6610,900——
2018-10-24$2.02$2.5719,500——
2018-10-23$1.99$2.532,800——
2018-10-22$1.87$2.382,100——
2018-10-19$2.00$2.54500——
2018-10-18$2.13$2.714,000——
2018-10-17$1.96$2.491,200——
2018-10-16$1.96$2.4910,200——
2018-10-15$2.02$2.572,700——
2018-10-12$2.05$2.6025,700——
2018-10-11$2.00$2.543,800——
2018-10-10$2.06$2.6211,400——
2018-10-09$2.07$2.6311,000——
2018-10-08$2.15$2.732,300——
2018-10-05$2.17$2.763,200——
2018-10-04$2.10$2.6717,400——
2018-10-03$2.29$2.914,400——
2018-10-02$2.34$2.975,800——
2018-10-01$2.30$2.926,800——
2018-09-28$2.26$2.8730,500——
2018-09-27$2.34$2.9715,600——
2018-09-26$2.21$2.8166,800——
2018-09-25$2.18$2.7781,400——
2018-09-24$2.27$2.887,700——
2018-09-21$2.39$3.0442,700——
2018-09-20$2.39$3.049,600——
2018-09-19$2.18$2.7718,600——
2018-09-18$2.29$2.9111,800——
2018-09-17$2.25$2.8614,900——
2018-09-14$2.27$2.8814,900——
2018-09-13$2.50$3.1898,600——
2018-09-12$2.20$2.7912,700——
2018-09-11$2.10$2.6712,700——
2018-09-10$2.28$2.9017,100——
2018-09-07$2.27$2.8845,400——
2018-09-06$2.28$2.901,100——
2018-09-05$2.25$2.868,700——
2018-09-04$2.34$2.973,100——
2018-08-31$2.20$2.796,700——
2018-08-30$2.19$2.784,700——
2018-08-29$2.22$2.823,100——
2018-08-28$2.15$2.734,700——
2018-08-27$2.16$2.748,600——
2018-08-24$2.13$2.714,200——
2018-08-23$2.17$2.761,400——
2018-08-22$2.12$2.69600——
2018-08-21$2.13$2.714,800——
2018-08-20$2.16$2.747,600——
2018-08-17$2.16$2.743,700——
2018-08-16$2.16$2.749,300——
2018-08-15$2.14$2.7227,600——
2018-08-14$2.35$2.9915,400——
2018-08-13$2.11$2.6843,400——
2018-08-10$2.10$2.6746,300——
2018-08-09$2.20$2.7921,500——
2018-08-08$2.16$2.74150,400——
2018-08-07$1.80$2.2914,700——
2018-08-06$1.80$2.293,300——
2018-08-03$1.73$2.205,600——
2018-08-02$1.70$2.1615,600——
2018-08-01$1.70$2.1620,200——
2018-07-31$1.68$2.1312,000——
2018-07-30$1.77$2.259,900——
2018-07-27$1.77$2.251,000——
2018-07-26$1.66$2.117,700——
2018-07-25$1.76$2.2414,700——
2018-07-24$1.66$2.112,700——
2018-07-23$1.71$2.1713,900——
2018-07-20$1.65$2.10800——
2018-07-19$1.72$2.1925,800——
2018-07-18$1.71$2.1712,600——
2018-07-17$1.69$2.159,800——
2018-07-16$1.79$2.2711,600——
2018-07-13$1.77$2.2515,600——
2018-07-12$1.72$2.19400——
2018-07-11$1.75$2.223,300——
2018-07-10$1.77$2.2514,000——
2018-07-09$1.80$2.2919,800——
2018-07-06$1.66$2.112,500——
2018-07-05$1.69$2.155,300——
2018-07-03$1.61$2.0514,700——
2018-07-02$1.66$2.1119,200——
2018-06-29$1.74$2.218,200——
2018-06-28$1.74$2.2114,000——
2018-06-27$1.80$2.29180,100——
2018-06-26$1.78$2.26275,500——
2018-06-25$1.77$2.2560,300——
2018-06-22$1.80$2.2913,200——
2018-06-21$1.79$2.2728,500——
2018-06-20$1.77$2.2517,900——
2018-06-19$1.75$2.2216,200——
2018-06-18$1.80$2.292,100——
2018-06-15$1.78$2.2612,400——
2018-06-14$1.79$2.2746,100——
2018-06-13$1.84$2.346,800——
2018-06-12$1.79$2.272,900——
2018-06-11$1.83$2.323,800——
2018-06-08$1.82$2.3114,100——
2018-06-07$1.83$2.321,000——
2018-06-06$1.84$2.3422,500——
2018-06-05$1.81$2.3053,000——
2018-06-04$1.84$2.344,100——
2018-06-01$1.88$2.398,000——
2018-05-31$1.83$2.3215,900——
2018-05-30$1.89$2.40141,200——
2018-05-29$1.83$2.322,800——
2018-05-25$1.83$2.323,500——
2018-05-24$1.99$2.535,700——
2018-05-23$1.86$2.366,500——
2018-05-22$1.92$2.441,600——
2018-05-21$1.90$2.411,900——
2018-05-18$1.91$2.4315,100——
2018-05-17$1.85$2.3521,600——
2018-05-16$1.75$2.2216,200——
2018-05-15$1.74$2.2112,700——
2018-05-14$1.80$2.2913,900——
2018-05-11$1.82$2.31347,600——
2018-05-10$1.89$2.4032,900——
2018-05-09$1.98$2.5212,700——
2018-05-08$2.04$2.5929,600——
2018-05-07$2.01$2.555,700——
2018-05-04$2.00$2.5421,300——
2018-05-03$1.85$2.352,000——
2018-05-02$1.88$2.394,600——
2018-05-01$1.86$2.365,300——
2018-04-30$1.86$2.367,000——
2018-04-27$1.88$2.397,300——
2018-04-26$1.82$2.313,100——
2018-04-25$1.91$2.431,400——
2018-04-24$1.91$2.435,400——
2018-04-23$1.82$2.311,900——
2018-04-20$1.84$2.344,400——
2018-04-19$1.84$2.3417,500——
2018-04-18$1.84$2.343,600——
2018-04-17$1.86$2.3612,000——
2018-04-16$1.91$2.432,600——
2018-04-13$1.94$2.4670,500——
2018-04-12$1.88$2.391,500——
2018-04-11$1.90$2.411,400——
2018-04-10$1.91$2.432,300——
2018-04-09$1.90$2.411,100——
2018-04-06$1.92$2.441,300——
2018-04-05$1.90$2.412,200——
2018-04-04$1.92$2.44700——
2018-04-03$1.93$2.457,200——
2018-04-02$1.95$2.481,500——
2018-03-29$1.99$2.5314,300——
2018-03-28$1.89$2.402,000——
2018-03-27$1.85$2.351,000——
2018-03-26$1.95$2.4811,800——
2018-03-23$1.90$2.417,200——
2018-03-22$1.86$2.363,900——
2018-03-21$1.97$2.50300——
2018-03-20$1.97$2.502,700——
2018-03-19$1.86$2.3646,700——
2018-03-16$1.84$2.3417,900——
2018-03-15$1.85$2.356,600——
2018-03-14$1.85$2.3510,700——
2018-03-13$1.84$2.3431,900——
2018-03-12$1.84$2.3421,500——
2018-03-09$1.89$2.4044,100——
2018-03-08$1.81$2.3029,400——
2018-03-07$1.81$2.3017,000——
2018-03-06$1.83$2.3219,300——
2018-03-05$1.83$2.3214,300——
2018-03-02$1.88$2.39201,600——
2018-03-01$1.90$2.4146,400——
2018-02-28$1.93$2.45256,600——
2018-02-27$1.52$1.935,700——
2018-02-26$1.55$1.972,300——
2018-02-23$1.55$1.972,300——
2018-02-22$1.55$1.972,100——
2018-02-21$1.52$1.9351,000——
2018-02-20$1.50$1.9135,200——
2018-02-16$1.65$2.1011,100——
2018-02-15$1.70$2.1614,700——
2018-02-14$1.70$2.1653,100——
2018-02-13$1.72$2.1924,300——
2018-02-12$1.73$2.201,700——
2018-02-09$1.72$2.1918,900——
2018-02-08$1.77$2.2510,900——
2018-02-07$1.74$2.212,300——
2018-02-06$1.81$2.3019,000——
2018-02-05$1.78$2.2617,600——
2018-02-02$1.79$2.2739,300——
2018-02-01$1.84$2.3425,200——
2018-01-31$1.87$2.3856,600——
2018-01-30$1.82$2.3120,100——
2018-01-29$1.86$2.3611,400——
2018-01-26$1.94$2.4611,900——
2018-01-25$1.95$2.489,100——
2018-01-24$1.99$2.5312,800——
2018-01-23$2.00$2.5433,100——
2018-01-22$2.04$2.5920,000——
2018-01-19$2.01$2.556,600——
2018-01-18$1.97$2.50700——
2018-01-17$1.95$2.4825,300——
2018-01-16$2.03$2.584,600——
2018-01-12$2.03$2.5822,700——
2018-01-11$2.10$2.677,400——
2018-01-10$2.08$2.64177,200——
2018-01-09$2.00$2.544,100——
2018-01-08$1.99$2.535,400——
2018-01-05$2.03$2.583,500——
2018-01-04$2.03$2.583,500——
2018-01-03$2.02$2.574,900——
2018-01-02$1.97$2.509,600——