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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.50$8.26150,800——
2020-12-30$6.47$8.2297,700——
2020-12-29$6.33$8.04121,900——
2020-12-28$6.94$8.82117,000——
2020-12-24$6.78$8.61198,700——
2020-12-23$7.80$9.91160,600——
2020-12-22$7.75$9.85186,400——
2020-12-21$7.25$9.21268,700——
2020-12-18$7.12$9.05310,000——
2020-12-17$6.86$8.72158,200——
2020-12-16$6.35$8.0784,100——
2020-12-15$6.30$8.0082,200——
2020-12-14$6.10$7.7578,300——
2020-12-11$6.26$7.95113,100——
2020-12-10$6.18$7.85203,500——
2020-12-09$6.11$7.76280,100——
2020-12-08$6.66$8.46234,800——
2020-12-07$6.81$8.65149,000——
2020-12-04$6.61$8.40113,500——
2020-12-03$6.26$7.9577,900——
2020-12-02$6.12$7.7871,800——
2020-12-01$6.20$7.8876,900——
2020-11-30$6.27$7.9781,900——
2020-11-27$6.43$8.1740,500——
2020-11-25$6.44$8.1854,900——
2020-11-24$6.47$8.2295,400——
2020-11-23$6.53$8.30184,600——
2020-11-20$6.19$7.86174,000——
2020-11-19$6.07$7.71102,600——
2020-11-18$5.93$7.53100,300——
2020-11-17$6.19$7.86149,400——
2020-11-16$6.19$7.86205,600——
2020-11-13$6.23$7.91199,500——
2020-11-12$6.05$7.69214,500——
2020-11-11$5.65$7.18406,700——
2020-11-10$5.67$7.20181,500——
2020-11-09$5.15$6.54199,000——
2020-11-06$5.42$6.89158,300——
2020-11-05$5.43$6.90317,800——
2020-11-04$5.12$6.50126,700——
2020-11-03$4.76$6.0559,500——
2020-11-02$4.53$5.76122,100——
2020-10-30$4.67$5.9385,400——
2020-10-29$4.86$6.17154,200——
2020-10-28$4.77$6.0694,000——
2020-10-27$4.89$6.2154,500——
2020-10-26$5.24$6.66119,200——
2020-10-23$5.42$6.8970,200——
2020-10-22$5.34$6.7886,900——
2020-10-21$5.42$6.89147,300——
2020-10-20$5.51$7.00369,900——
2020-10-19$4.73$6.01273,700——
2020-10-16$4.90$6.23155,200——
2020-10-15$5.07$6.44190,600——
2020-10-14$5.21$6.62132,500——
2020-10-13$5.25$6.67156,000——
2020-10-12$5.43$6.90163,100——
2020-10-09$5.81$7.3870,300——
2020-10-08$5.66$7.1976,500——
2020-10-07$5.77$7.33135,400——
2020-10-06$5.81$7.38191,200——
2020-10-05$5.49$6.97150,900——
2020-10-02$5.68$7.22122,300——
2020-10-01$5.73$7.28196,900——
2020-09-30$5.52$7.01160,700——
2020-09-29$5.52$7.01147,300——
2020-09-28$5.39$6.85132,700——
2020-09-25$5.60$7.11125,700——
2020-09-24$5.53$7.03323,300——
2020-09-23$5.83$7.41160,400——
2020-09-22$6.15$7.81478,300——
2020-09-21$6.30$8.00301,100——
2020-09-18$6.37$8.09538,800——
2020-09-17$6.65$8.45380,100——
2020-09-16$6.71$8.52378,300——
2020-09-15$6.80$8.64166,600——
2020-09-14$6.83$8.68261,500——
2020-09-11$6.68$8.49168,200——
2020-09-10$6.92$8.79202,400——
2020-09-09$6.85$8.70214,800——
2020-09-08$7.30$9.27453,300——
2020-09-04$6.49$8.25285,200——
2020-09-03$6.65$8.45250,900——
2020-09-02$7.22$9.17286,500——
2020-09-01$7.70$9.78287,800——
2020-08-31$7.87$10.00287,800——
2020-08-28$7.81$9.92177,700——
2020-08-27$7.57$9.62327,800——
2020-08-26$7.84$9.96550,300——
2020-08-25$7.87$10.001,495,300——
2020-08-24$7.37$9.36430,700——
2020-08-21$6.76$8.59215,600——
2020-08-20$6.83$8.68329,400——
2020-08-19$7.27$9.24210,600——
2020-08-18$7.11$9.03162,900——
2020-08-17$7.33$9.31560,300——
2020-08-14$7.53$9.57425,700——
2020-08-13$6.70$8.51266,700——
2020-08-12$6.70$8.51626,700——
2020-08-11$5.42$6.89290,600——
2020-08-10$5.34$6.78130,900——
2020-08-07$5.23$6.6482,400——
2020-08-06$5.63$7.1581,400——
2020-08-05$5.38$6.8364,300——
2020-08-04$5.28$6.71137,600——
2020-08-03$4.74$6.02235,200——
2020-07-31$5.26$6.68105,400——
2020-07-30$5.43$6.90127,000——
2020-07-29$5.17$6.57172,000——
2020-07-28$5.51$7.0060,300——
2020-07-27$5.47$6.95258,200——
2020-07-24$5.67$7.20340,400——
2020-07-23$6.21$7.89319,900——
2020-07-22$5.91$7.51922,200——
2020-07-21$5.51$7.00159,600——
2020-07-20$4.64$5.8960,100——
2020-07-17$4.41$5.60175,800——
2020-07-16$4.58$5.82117,100——
2020-07-15$4.71$5.98148,600——
2020-07-14$4.77$6.06125,400——
2020-07-13$4.45$5.65319,600——
2020-07-10$4.32$5.49162,800——
2020-07-09$4.16$5.2952,100——
2020-07-08$4.09$5.2017,300——
2020-07-07$4.08$5.1832,200——
2020-07-06$4.13$5.2533,900——
2020-07-02$4.00$5.0822,200——
2020-07-01$3.92$4.9851,000——
2020-06-30$3.90$4.9517,900——
2020-06-29$3.86$4.9081,100——
2020-06-26$3.91$4.9735,500——
2020-06-25$4.00$5.0820,800——
2020-06-24$4.05$5.1522,400——
2020-06-23$4.20$5.3477,000——
2020-06-22$3.94$5.01133,100——
2020-06-19$4.06$5.1683,200——
2020-06-18$4.09$5.2025,800——
2020-06-17$4.18$5.3142,400——
2020-06-16$4.31$5.4862,900——
2020-06-15$4.19$5.3275,700——
2020-06-12$4.23$5.3760,200——
2020-06-11$4.00$5.0827,200——
2020-06-10$4.16$5.2921,500——
2020-06-09$3.94$5.0197,700——
2020-06-08$4.17$5.3067,000——
2020-06-05$4.18$5.3172,600——
2020-06-04$4.15$5.2766,400——
2020-06-03$3.86$4.90132,100——
2020-06-02$4.00$5.08210,500——
2020-06-01$4.00$5.08183,600——
2020-05-29$3.90$4.9577,700——
2020-05-28$3.82$4.8548,400——
2020-05-27$3.90$4.95121,300——
2020-05-26$3.48$4.42181,300——
2020-05-22$3.65$4.64148,700——
2020-05-21$3.44$4.37180,400——
2020-05-20$2.99$3.8085,300——
2020-05-19$2.69$3.4210,200——
2020-05-18$2.78$3.5313,900——
2020-05-15$2.80$3.5630,800——
2020-05-14$2.80$3.5616,500——
2020-05-13$2.80$3.5675,800——
2020-05-12$2.55$3.2412,300——
2020-05-11$2.43$3.0927,100——
2020-05-08$2.50$3.1844,100——
2020-05-07$2.49$3.163,900——
2020-05-06$2.30$2.9213,300——
2020-05-05$2.33$2.9616,900——
2020-05-04$2.38$3.02700——
2020-05-01$2.35$2.992,600——
2020-04-30$2.50$3.188,600——
2020-04-29$2.50$3.1862,900——
2020-04-28$2.33$2.965,600——
2020-04-27$2.50$3.187,300——
2020-04-24$2.42$3.072,900——
2020-04-23$2.41$3.061,900——
2020-04-22$2.35$2.997,000——
2020-04-21$2.44$3.102,400——
2020-04-20$2.43$3.09400——
2020-04-17$2.40$3.057,800——
2020-04-16$2.35$2.997,800——
2020-04-15$2.39$3.047,200——
2020-04-14$2.39$3.0443,000——
2020-04-13$2.40$3.0528,000——
2020-04-09$2.34$2.977,800——
2020-04-08$2.40$3.0516,200——
2020-04-07$2.33$2.964,500——
2020-04-06$2.25$2.861,700——
2020-04-03$2.30$2.924,700——
2020-04-02$2.28$2.902,800——
2020-04-01$2.22$2.826,700——
2020-03-31$2.20$2.7935,500——
2020-03-30$2.16$2.746,400——
2020-03-27$2.29$2.917,100——
2020-03-26$2.25$2.867,100——
2020-03-25$2.16$2.7416,100——
2020-03-24$2.00$2.5413,700——
2020-03-23$1.92$2.4414,200——
2020-03-20$1.90$2.412,900——
2020-03-19$1.96$2.495,800——
2020-03-18$1.89$2.409,100——
2020-03-17$1.95$2.4844,200——
2020-03-16$1.77$2.2512,900——
2020-03-13$2.20$2.7934,100——
2020-03-12$2.00$2.5457,300——
2020-03-11$2.38$3.0213,900——
2020-03-10$2.53$3.2118,800——
2020-03-09$2.55$3.2420,900——
2020-03-06$2.64$3.3518,900——
2020-03-05$2.90$3.686,200——
2020-03-04$2.78$3.536,200——
2020-03-03$2.60$3.309,000——
2020-03-02$2.78$3.532,600——
2020-02-28$2.95$3.7532,000——
2020-02-27$2.77$3.528,500——
2020-02-26$2.77$3.5234,500——
2020-02-25$2.41$3.069,300——
2020-02-24$2.61$3.3217,400——
2020-02-21$2.49$3.1613,400——
2020-02-20$2.49$3.1657,000——
2020-02-19$2.49$3.16105,700——
2020-02-18$2.49$3.163,300——
2020-02-14$2.48$3.151,600——
2020-02-13$2.31$2.933,000——
2020-02-12$2.39$3.042,200——
2020-02-11$2.40$3.0513,000——
2020-02-10$2.41$3.0610,000——
2020-02-07$2.36$3.009,900——
2020-02-06$2.35$2.9910,700——
2020-02-05$2.32$2.958,700——
2020-02-04$2.29$2.912,600——
2020-02-03$2.27$2.8811,100——
2020-01-31$2.36$3.007,900——
2020-01-30$2.36$3.002,800——
2020-01-29$2.44$3.109,800——
2020-01-28$2.60$3.303,800——
2020-01-27$2.41$3.066,600——
2020-01-24$2.45$3.118,800——
2020-01-23$2.30$2.9219,000——
2020-01-22$2.23$2.837,500——
2020-01-21$2.21$2.8110,200——
2020-01-17$2.19$2.7817,100——
2020-01-16$2.27$2.880——
2020-01-15$2.27$2.8811,300——
2020-01-14$2.26$2.877,500——
2020-01-13$2.31$2.937,200——
2020-01-10$2.29$2.9130,100——
2020-01-09$2.35$2.9917,900——
2020-01-08$2.49$3.167,000——
2020-01-07$2.47$3.1449,900——
2020-01-06$2.67$3.3910,100——
2020-01-03$2.55$3.2416,300——
2020-01-02$2.70$3.4331,600——