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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.70$3.4391,800——
2019-12-30$2.14$2.728,900——
2019-12-27$2.12$2.698,600——
2019-12-26$2.26$2.877,000——
2019-12-24$2.29$2.91700——
2019-12-23$2.32$2.955,000——
2019-12-20$2.27$2.883,000——
2019-12-19$2.30$2.9218,500——
2019-12-18$2.32$2.954,900——
2019-12-17$2.27$2.884,000——
2019-12-16$2.33$2.9625,900——
2019-12-13$2.40$3.0536,500——
2019-12-12$2.13$2.7197,800——
2019-12-11$2.26$2.8735,000——
2019-12-10$2.32$2.95179,700——
2019-12-09$2.03$2.5867,500——
2019-12-06$1.95$2.4848,700——
2019-12-05$1.67$2.127,800——
2019-12-04$1.66$2.115,700——
2019-12-03$1.80$2.292,800——
2019-12-02$1.75$2.2214,300——
2019-11-29$1.75$2.227,800——
2019-11-27$1.80$2.2924,500——
2019-11-26$1.76$2.243,800——
2019-11-25$1.74$2.2120,100——
2019-11-22$1.68$2.134,500——
2019-11-21$1.77$2.2544,400——
2019-11-20$1.87$2.3817,100——
2019-11-19$1.83$2.3216,500——
2019-11-18$1.80$2.2932,300——
2019-11-15$1.68$2.131,700——
2019-11-14$1.70$2.1622,200——
2019-11-13$1.81$2.301,900——
2019-11-12$1.83$2.3212,700——
2019-11-11$1.78$2.261,100——
2019-11-08$1.90$2.415,800——
2019-11-07$1.96$2.4928,900——
2019-11-06$2.04$2.59900——
2019-11-05$2.03$2.584,300——
2019-11-04$1.92$2.448,100——
2019-11-01$2.12$2.692,800——
2019-10-31$1.94$2.467,400——
2019-10-30$2.09$2.663,900——
2019-10-29$2.10$2.6713,700——
2019-10-28$2.15$2.732,400——
2019-10-25$2.14$2.727,600——
2019-10-24$2.14$2.7215,500——
2019-10-23$2.16$2.749,300——
2019-10-22$2.17$2.764,700——
2019-10-21$2.14$2.722,400——
2019-10-18$2.14$2.724,500——
2019-10-17$2.13$2.717,500——
2019-10-16$2.17$2.762,800——
2019-10-15$2.16$2.7415,100——
2019-10-14$2.20$2.793,500——
2019-10-11$2.19$2.7819,100——
2019-10-10$2.21$2.815,600——
2019-10-09$2.30$2.9238,200——
2019-10-08$2.28$2.908,600——
2019-10-07$2.15$2.7330,400——
2019-10-04$2.05$2.603,600——
2019-10-03$2.00$2.5465,800——
2019-10-02$2.06$2.629,500——
2019-10-01$2.09$2.6630,000——
2019-09-30$2.08$2.645,200——
2019-09-27$2.09$2.6618,600——
2019-09-26$2.12$2.6938,500——
2019-09-25$2.25$2.8692,800——
2019-09-24$2.24$2.8566,900——
2019-09-23$2.15$2.7319,300——
2019-09-20$2.25$2.8644,000——
2019-09-19$2.11$2.6812,900——
2019-09-18$2.00$2.5421,700——
2019-09-17$2.05$2.6020,300——
2019-09-16$2.32$2.9534,200——
2019-09-13$2.15$2.7319,700——
2019-09-12$2.22$2.8223,600——
2019-09-11$2.22$2.825,500——
2019-09-10$2.14$2.7266,900——
2019-09-09$2.30$2.9222,200——
2019-09-06$2.11$2.6814,300——
2019-09-05$2.27$2.882,600——
2019-09-04$2.23$2.835,800——
2019-09-03$2.23$2.832,800——
2019-08-30$2.08$2.6413,200——
2019-08-29$2.00$2.54113,600——
2019-08-28$2.03$2.581,800——
2019-08-27$2.08$2.6414,700——
2019-08-26$2.04$2.598,300——
2019-08-23$1.98$2.5216,000——
2019-08-22$2.13$2.7135,300——
2019-08-21$2.01$2.5522,900——
2019-08-20$1.92$2.4434,300——
2019-08-19$1.88$2.3969,000——
2019-08-16$1.66$2.1124,200——
2019-08-15$1.73$2.2068,800——
2019-08-14$1.83$2.3237,900——
2019-08-13$1.86$2.3635,900——
2019-08-12$1.85$2.3529,800——
2019-08-09$1.76$2.24118,300——
2019-08-08$1.74$2.2117,000——
2019-08-07$1.83$2.3222,200——
2019-08-06$1.79$2.2715,200——
2019-08-05$1.85$2.354,000——
2019-08-02$1.85$2.35500——
2019-08-01$1.85$2.359,200——
2019-07-31$1.85$2.3528,800——
2019-07-30$1.90$2.4130,500——
2019-07-29$1.93$2.4519,100——
2019-07-26$2.07$2.6315,900——
2019-07-25$1.92$2.444,700——
2019-07-24$1.92$2.4424,400——
2019-07-23$1.93$2.4544,800——
2019-07-22$1.91$2.4316,300——
2019-07-19$2.01$2.5523,800——
2019-07-18$2.00$2.5414,700——
2019-07-17$2.10$2.6727,000——
2019-07-16$2.09$2.6612,900——
2019-07-15$2.23$2.8318,300——
2019-07-12$2.13$2.7137,900——
2019-07-11$2.17$2.7617,200——
2019-07-10$2.25$2.8623,200——
2019-07-09$2.10$2.6779,300——
2019-07-08$2.11$2.689,600——
2019-07-05$2.19$2.7817,800——
2019-07-03$2.25$2.8616,600——
2019-07-02$2.17$2.7650,900——
2019-07-01$2.29$2.9138,700——
2019-06-28$2.31$2.9332,500——
2019-06-27$2.20$2.7927,300——
2019-06-26$2.17$2.7672,800——
2019-06-25$2.25$2.86159,600——
2019-06-24$2.35$2.9956,500——
2019-06-21$2.43$3.0938,900——
2019-06-20$2.48$3.1570,100——
2019-06-19$2.58$3.2850,900——
2019-06-18$2.58$3.287,100——
2019-06-17$2.64$3.3530,800——
2019-06-14$2.64$3.3539,800——
2019-06-13$2.60$3.3079,000——
2019-06-12$2.70$3.4320,300——
2019-06-11$2.78$3.534,100——
2019-06-10$2.61$3.329,200——
2019-06-07$2.65$3.371,700——
2019-06-06$2.66$3.382,000——
2019-06-05$2.61$3.322,000——
2019-06-04$2.82$3.581,800——
2019-06-03$2.79$3.545,400——
2019-05-31$2.75$3.495,000——
2019-05-30$2.61$3.3226,700——
2019-05-29$2.79$3.545,700——
2019-05-28$2.73$3.479,700——
2019-05-24$2.73$3.4713,100——
2019-05-23$2.84$3.61213,700——
2019-05-22$2.86$3.6320,400——
2019-05-21$2.84$3.6120,400——
2019-05-20$2.80$3.5661,100——
2019-05-17$2.65$3.37500——
2019-05-16$2.93$3.723,500——
2019-05-15$2.70$3.4320,000——
2019-05-14$2.85$3.6213,400——
2019-05-13$2.80$3.5610,300——
2019-05-10$3.17$4.031,200——
2019-05-09$3.08$3.91700——
2019-05-08$3.03$3.851,400——
2019-05-07$3.06$3.891,000——
2019-05-06$3.08$3.914,600——
2019-05-03$3.18$4.043,200——
2019-05-02$3.08$3.916,200——
2019-05-01$3.12$3.963,600——
2019-04-30$3.04$3.862,700——
2019-04-29$3.20$4.077,300——
2019-04-26$3.12$3.96900——
2019-04-25$3.15$4.001,900——
2019-04-24$3.11$3.951,400——
2019-04-23$3.09$3.932,700——
2019-04-22$3.12$3.9615,900——
2019-04-18$3.23$4.1010,900——
2019-04-17$3.15$4.0016,300——
2019-04-16$3.23$4.101,800——
2019-04-15$3.21$4.082,300——
2019-04-12$3.22$4.094,500——
2019-04-11$3.23$4.101,200——
2019-04-10$3.12$3.966,800——
2019-04-09$3.13$3.981,700——
2019-04-08$3.10$3.945,900——
2019-04-05$3.09$3.93500——
2019-04-04$3.13$3.981,700——
2019-04-03$3.07$3.9069,900——
2019-04-02$3.23$4.1011,800——
2019-04-01$3.20$4.072,600——
2019-03-29$3.10$3.9416,400——
2019-03-28$3.21$4.081,000——
2019-03-27$3.21$4.0822,100——
2019-03-26$3.05$3.876,500——
2019-03-25$2.92$3.7140,400——
2019-03-22$3.04$3.8615,400——
2019-03-21$3.06$3.89900——
2019-03-20$3.07$3.903,200——
2019-03-19$3.20$4.0712,400——
2019-03-18$3.20$4.0710,400——
2019-03-15$3.19$4.0524,200——
2019-03-14$2.95$3.752,200——
2019-03-13$2.94$3.74900——
2019-03-12$2.92$3.715,100——
2019-03-11$2.92$3.7115,500——
2019-03-08$3.10$3.9414,700——
2019-03-07$3.17$4.032,900——
2019-03-06$3.14$3.9910,500——
2019-03-05$3.20$4.0734,400——
2019-03-04$3.15$4.005,500——
2019-03-01$3.14$3.9920,300——
2019-02-28$3.17$4.0330,800——
2019-02-27$3.20$4.075,700——
2019-02-26$3.17$4.038,400——
2019-02-25$3.22$4.09800——
2019-02-22$3.19$4.0510,200——
2019-02-21$3.12$3.961,600——
2019-02-20$3.15$4.006,200——
2019-02-19$3.20$4.074,300——
2019-02-15$3.15$4.0014,300——
2019-02-14$3.19$4.054,100——
2019-02-13$3.30$4.192,600——
2019-02-12$3.23$4.104,700——
2019-02-11$3.15$4.0011,900——
2019-02-08$3.19$4.0515,500——
2019-02-07$3.24$4.1228,300——
2019-02-06$3.17$4.0317,100——
2019-02-05$2.99$3.8047,300——
2019-02-04$3.00$3.8118,500——
2019-02-01$2.99$3.8035,300——
2019-01-31$2.90$3.68300——
2019-01-30$3.00$3.8113,100——
2019-01-29$2.88$3.668,500——
2019-01-28$2.89$3.673,100——
2019-01-25$2.80$3.561,900——
2019-01-24$2.86$3.635,600——
2019-01-23$2.89$3.676,100——
2019-01-22$2.85$3.621,900——
2019-01-18$2.87$3.65900——
2019-01-17$2.79$3.5410,200——
2019-01-16$2.71$3.447,800——
2019-01-15$2.89$3.672,200——
2019-01-14$2.76$3.511,800——
2019-01-11$2.82$3.588,400——
2019-01-10$2.67$3.397,800——
2019-01-09$2.87$3.6523,600——
2019-01-08$2.88$3.663,200——
2019-01-07$2.93$3.7212,900——
2019-01-04$2.84$3.6137,800——
2019-01-03$2.88$3.6611,200——
2019-01-02$2.85$3.6260,200——