Lincoln Educational Services Stock Price History
NASDAQ: LINCReal EstateOther Consumer ServicesUSD
23.49+0.25 (+1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LINC price history at a glance
The price history for Lincoln Educational Services (LINC) on this page begins on June 20, 2005, when the stock closed at $20.00; it most recently closed at $23.49 on October 5, 2026. The highest price in this record is $56.34, reached on July 6, 2026; the latest close is 58.3% below that peak. Across the 20 complete calendar years in the table, LINC finished higher in 9 and lower in 11. Its best year was 2020 (+154.9%) and its worst was 2011 (-49.1%).
Over roughly 21 years the share price changed +17.4%, a 0.8% compound annual price return (excluding dividends). In the last 12 months alone, LINC has gained 10.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $56.34
- Date of high
- Jul 6, 2026
- Low since 2005
- $0.17
- Date of low
- Sep 28, 2015
- 52-week high
- $56.34
- 52-week low
- $17.29
- IPO year
- 2005
- Last close
- $23.49
LINC returns
1 week
+7.21%
1 month
-2.89%
3 months
-56.69%
6 months
-42.51%
Year to date
-2.73%
1 year
+10.33%
3 years
+181.32%
5 years
+248.00%
LINC price return, excluding dividends.
LINC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.49 | +0.77% |
| 2025 | 23.31 | +51.36% |
| 2024 | 15.40 | +53.39% |
| 2023 | 10.04 | +73.40% |
| 2022 | 5.79 | -22.49% |
| 2021 | 7.47 | +14.92% |
| 2020 | 6.50 | +154.90% |
| 2019 | 2.55 | -10.21% |
| 2018 | 2.84 | +40.59% |
| 2017 | 2.02 | +5.21% |
| 2016 | 1.92 | -3.52% |
| 2015 | 1.99 | -25.75% |
| 2014 | 2.68 | -47.24% |
| 2013 | 5.08 | -10.72% |
| 2012 | 5.69 | -27.97% |
| 2011 | 7.90 | -49.07% |
| 2010 | 15.51 | -28.39% |
| 2009 | 21.66 | +59.26% |
| 2008 | 13.60 | -1.09% |
| 2007 | 13.75 | +1.93% |
| 2006 | 13.49 | -5.40% |
| 2005* | 14.26 | -28.70% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
LINC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.33 | 23.68 | 22.97 | 23.49 | +1.08% | |
| 22.61 | 23.38 | 22.38 | 23.24 | +2.20% | |
| 22.50 | 23.19 | 22.30 | 22.74 | 0.00% | |
| 22.11 | 22.79 | 21.89 | 22.74 | +2.43% | |
| 22.19 | 22.59 | 21.48 | 22.20 | +1.32% | |
| 22.33 | 22.91 | 21.80 | 21.91 | -1.17% | |
| 22.20 | 22.57 | 21.78 | 22.17 | +1.37% | |
| 21.73 | 22.16 | 21.52 | 21.87 | +1.53% | |
| 21.51 | 22.13 | 21.08 | 21.54 | -0.83% | |
| 22.49 | 22.88 | 21.25 | 21.72 | -3.29% | |
| 23.90 | 24.10 | 21.92 | 22.46 | -5.95% | |
| 24.00 | 24.51 | 23.74 | 23.88 | -0.87% | |
| 24.22 | 24.34 | 23.61 | 24.09 | -0.54% | |
| 25.49 | 25.55 | 24.06 | 24.22 | -3.81% | |
| 25.23 | 25.36 | 23.78 | 25.18 | -0.75% | |
| 25.17 | 25.64 | 24.90 | 25.37 | -0.12% | |
| 25.38 | 26.09 | 25.32 | 25.40 | +0.91% | |
| 25.63 | 26.07 | 24.73 | 25.17 | -0.98% | |
| 24.85 | 25.54 | 24.40 | 25.42 | +1.80% | |
| 25.02 | 25.92 | 24.48 | 24.97 | -0.20% | |
| 24.73 | 25.62 | 24.60 | 25.02 | +2.63% | |
| 24.20 | 24.89 | 24.12 | 24.38 | +0.79% | |
| 24.69 | 24.77 | 24.03 | 24.19 | -2.50% | |
| 25.28 | 26.26 | 24.79 | 24.81 | -3.24% | |
| 25.10 | 25.71 | 24.97 | 25.64 | +0.63% | |
| 24.76 | 25.96 | 24.38 | 25.48 | +2.91% | |
| 24.61 | 25.27 | 24.32 | 24.76 | +1.89% | |
| 25.21 | 26.23 | 24.15 | 24.30 | -3.42% | |
| 25.44 | 25.91 | 24.86 | 25.16 | -1.06% | |
| 25.63 | 25.95 | 24.46 | 25.43 | +0.24% | |
| 25.64 | 26.41 | 25.31 | 25.37 | -0.94% | |
| 25.28 | 26.35 | 25.18 | 25.61 | +0.75% | |
| 25.07 | 25.83 | 24.65 | 25.42 | +2.38% | |
| 25.68 | 26.12 | 24.53 | 24.83 | -3.46% | |
| 26.20 | 26.47 | 25.25 | 25.72 | -1.68% | |
| 26.30 | 27.50 | 25.69 | 26.16 | -0.53% | |
| 28.12 | 28.68 | 26.20 | 26.30 | -5.23% | |
| 28.99 | 29.58 | 27.66 | 27.75 | -3.38% | |
| 29.76 | 29.95 | 28.46 | 28.72 | -4.07% | |
| 30.00 | 30.43 | 28.48 | 29.94 | -0.56% | |
| 30.02 | 30.90 | 29.82 | 30.11 | +1.04% | |
| 30.50 | 31.53 | 29.51 | 29.80 | -1.91% | |
| 30.70 | 31.72 | 29.69 | 30.38 | -1.27% | |
| 32.58 | 35.80 | 30.51 | 30.77 | -24.93% | |
| 39.53 | 42.87 | 39.42 | 40.99 | +4.22% | |
| 42.40 | 42.40 | 36.36 | 39.33 | -8.58% | |
| 43.67 | 44.78 | 42.98 | 43.02 | -0.30% | |
| 43.67 | 44.35 | 42.33 | 43.15 | 0.00% | |
| 41.47 | 43.46 | 41.33 | 43.15 | +3.18% | |
| 42.29 | 42.65 | 41.24 | 41.82 | -0.45% | |
| 43.20 | 44.07 | 41.63 | 42.01 | -3.29% | |
| 42.17 | 44.11 | 42.17 | 43.44 | +3.28% | |
| 41.00 | 42.10 | 39.99 | 42.06 | +3.60% | |
| 40.52 | 41.38 | 39.31 | 40.60 | +0.22% | |
| 41.51 | 42.40 | 40.40 | 40.51 | -1.72% | |
| 39.46 | 41.40 | 39.00 | 41.22 | +3.08% | |
| 40.60 | 40.67 | 38.50 | 39.99 | -2.34% | |
| 41.42 | 41.77 | 39.73 | 40.95 | -0.32% | |
| 43.00 | 43.71 | 40.94 | 41.08 | -4.35% | |
| 42.94 | 44.24 | 41.73 | 42.95 | -2.54% | |
| 44.51 | 46.98 | 43.64 | 44.07 | -1.01% | |
| 52.28 | 52.60 | 44.18 | 44.52 | -16.80% | |
| 54.02 | 55.46 | 53.01 | 53.51 | -0.67% | |
| 54.00 | 54.99 | 53.00 | 53.87 | -0.68% | |
| 54.48 | 54.94 | 52.57 | 54.24 | -0.80% | |
| 54.45 | 56.09 | 54.04 | 54.68 | +1.00% | |
| 55.40 | 56.34 | 53.25 | 54.14 | -2.77% | |
| 54.20 | 55.75 | 52.98 | 55.68 | +2.90% | |
| 52.35 | 54.99 | 52.27 | 54.11 | +3.40% | |
| 52.67 | 52.91 | 51.30 | 52.33 | -0.53% | |
| 49.61 | 52.94 | 49.60 | 52.61 | +5.43% | |
| 49.31 | 51.60 | 47.80 | 49.90 | +1.20% | |
| 49.93 | 50.18 | 48.24 | 49.31 | -1.16% | |
| 48.82 | 50.20 | 48.51 | 49.89 | +1.84% | |
| 47.85 | 49.80 | 47.85 | 48.99 | +2.38% | |
| 47.11 | 47.93 | 46.75 | 47.85 | +1.57% | |
| 48.29 | 50.55 | 47.10 | 47.11 | -4.50% | |
| 48.37 | 49.68 | 47.82 | 49.33 | +1.86% | |
| 46.97 | 48.69 | 45.15 | 48.43 | +4.15% | |
| 45.91 | 46.99 | 45.44 | 46.50 | +1.29% | |
| 44.99 | 46.21 | 43.49 | 45.91 | +2.48% | |
| 46.69 | 46.69 | 43.88 | 44.80 | -2.93% | |
| 47.90 | 48.37 | 45.94 | 46.15 | -3.07% | |
| 48.17 | 48.99 | 47.11 | 47.61 | +0.38% | |
| 46.36 | 48.42 | 45.90 | 47.43 | +2.26% | |
| 46.61 | 46.83 | 44.10 | 46.38 | -0.15% | |
| 48.00 | 49.40 | 46.31 | 46.45 | -3.21% | |
| 50.60 | 50.98 | 47.80 | 47.99 | -5.16% | |
| 50.09 | 51.65 | 50.09 | 50.60 | +1.06% | |
| 49.43 | 50.34 | 48.94 | 50.07 | +2.06% | |
| 49.43 | 49.89 | 48.34 | 49.06 | -0.67% | |
| 46.79 | 50.00 | 46.50 | 49.39 | +6.63% | |
| 47.50 | 47.60 | 46.11 | 46.32 | -2.65% | |
| 48.09 | 48.92 | 47.44 | 47.58 | -1.08% | |
| 48.95 | 49.45 | 47.26 | 48.10 | -1.74% | |
| 48.44 | 50.06 | 47.74 | 48.95 | +1.14% | |
| 47.11 | 48.49 | 46.25 | 48.40 | +3.33% | |
| 47.18 | 47.31 | 45.85 | 46.84 | -1.24% | |
| 47.76 | 47.93 | 46.21 | 47.43 | -0.17% | |
| 48.85 | 50.00 | 47.39 | 47.51 | -3.92% | |
| 49.10 | 50.00 | 48.54 | 49.45 | +0.71% | |
| 50.10 | 50.12 | 48.46 | 49.10 | -3.71% | |
| 52.00 | 52.30 | 50.22 | 50.99 | -1.98% | |
| 50.27 | 53.50 | 49.43 | 52.02 | +3.60% | |
| 49.79 | 50.69 | 47.03 | 50.21 | +1.43% | |
| 44.70 | 51.65 | 44.70 | 49.50 | +10.61% | |
| 44.60 | 45.45 | 43.81 | 44.75 | +1.47% | |
| 44.84 | 45.09 | 43.02 | 44.10 | -2.00% | |
| 45.09 | 45.48 | 43.73 | 45.00 | -0.20% | |
| 41.13 | 45.22 | 41.13 | 45.09 | +9.81% | |
| 40.71 | 41.39 | 40.00 | 41.06 | +0.32% | |
| 41.33 | 42.00 | 40.46 | 40.93 | -0.51% | |
| 39.96 | 41.91 | 39.96 | 41.14 | +1.96% | |
| 39.43 | 40.69 | 39.14 | 40.35 | +1.74% | |
| 39.96 | 41.00 | 39.15 | 39.66 | -0.40% | |
| 39.11 | 39.86 | 39.11 | 39.82 | +1.82% | |
| 39.53 | 40.40 | 38.75 | 39.11 | -1.21% | |
| 40.65 | 41.00 | 39.10 | 39.59 | -2.89% | |
| 40.34 | 40.80 | 39.75 | 40.77 | +1.52% | |
| 41.28 | 41.68 | 39.27 | 40.16 | -2.38% | |
| 41.94 | 42.05 | 40.89 | 41.14 | -1.93% | |
| 41.36 | 42.82 | 41.11 | 41.95 | +1.52% | |
| 39.83 | 41.46 | 39.46 | 41.32 | +2.97% | |
| 39.86 | 40.50 | 39.42 | 40.13 | +0.73% | |
| 39.81 | 40.30 | 39.09 | 39.84 | -0.13% | |
| 40.86 | 41.20 | 39.53 | 39.89 | -2.37% | |
| 40.11 | 40.92 | 39.19 | 40.86 | +1.54% | |
| 40.42 | 41.20 | 40.15 | 40.24 | -0.45% | |
| 42.39 | 42.65 | 40.04 | 40.42 | -2.39% | |
| 42.59 | 42.64 | 41.11 | 41.41 | -2.88% | |
| 41.65 | 42.85 | 41.60 | 42.64 | +2.16% | |
| 41.42 | 42.22 | 41.34 | 41.74 | -0.50% | |
| 40.80 | 42.35 | 40.49 | 41.95 | +3.12% | |
| 40.60 | 41.67 | 40.03 | 40.68 | +1.22% | |
| 40.91 | 41.62 | 39.81 | 40.19 | -1.76% | |
| 40.66 | 41.78 | 40.15 | 40.91 | +0.15% | |
| 41.30 | 42.13 | 40.80 | 40.85 | -1.83% | |
| 41.17 | 42.42 | 41.06 | 41.61 | +1.89% | |
| 39.48 | 40.98 | 38.44 | 40.84 | +3.18% | |
| 38.14 | 39.99 | 37.97 | 39.58 | +5.77% | |
| 39.15 | 39.15 | 37.20 | 37.42 | -2.30% | |
| 38.66 | 41.48 | 36.63 | 38.30 | -0.88% | |
| 39.32 | 40.19 | 38.59 | 38.64 | -2.20% | |
| 37.27 | 39.94 | 37.27 | 39.51 | +6.01% | |
| 37.87 | 38.27 | 37.20 | 37.27 | -0.90% | |
| 37.65 | 38.08 | 37.00 | 37.61 | +0.89% | |
| 36.35 | 38.05 | 35.96 | 37.28 | +1.14% | |
| 36.27 | 36.87 | 34.73 | 36.86 | +1.49% | |
| 35.89 | 37.23 | 35.67 | 36.32 | +0.28% | |
| 35.23 | 36.29 | 34.47 | 36.22 | +1.06% | |
| 35.36 | 36.62 | 34.11 | 35.84 | -0.28% | |
| 35.76 | 36.21 | 34.42 | 35.94 | -0.03% | |
| 37.00 | 37.85 | 35.78 | 35.95 | -2.89% | |
| 35.85 | 37.09 | 35.20 | 37.02 | +0.52% | |
| 35.87 | 37.31 | 35.30 | 36.83 | +1.63% | |
| 34.69 | 36.51 | 34.54 | 36.24 | +4.98% | |
| 34.68 | 35.35 | 34.40 | 34.52 | -0.46% | |
| 35.45 | 35.74 | 34.10 | 34.68 | -2.17% | |
| 32.93 | 36.42 | 32.93 | 35.45 | +7.29% | |
| 31.00 | 33.23 | 29.86 | 33.04 | +10.17% | |
| 31.25 | 31.49 | 29.43 | 29.99 | -3.60% | |
| 29.56 | 31.17 | 29.42 | 31.11 | +4.26% | |
| 30.06 | 31.49 | 29.73 | 29.84 | -0.96% | |
| 28.74 | 30.21 | 28.32 | 30.13 | +4.26% | |
| 27.40 | 30.21 | 27.40 | 28.90 | +5.86% | |
| 27.24 | 27.69 | 26.22 | 27.30 | +1.30% | |
| 27.01 | 27.63 | 26.48 | 26.95 | +0.15% | |
| 26.58 | 27.26 | 26.58 | 26.91 | +1.66% | |
| 26.28 | 26.66 | 25.58 | 26.47 | +1.30% | |
| 25.82 | 26.79 | 25.67 | 26.13 | +2.43% | |
| 26.60 | 26.73 | 25.31 | 25.51 | -3.99% | |
| 27.10 | 27.45 | 26.30 | 26.57 | -1.30% | |
| 27.04 | 27.27 | 26.33 | 26.92 | -0.96% | |
| 26.49 | 27.78 | 26.48 | 27.18 | +1.95% | |
| 26.34 | 27.05 | 26.34 | 26.66 | +0.19% | |
| 26.50 | 26.74 | 25.27 | 26.61 | +1.29% | |
| 26.27 | 26.67 | 26.00 | 26.27 | +0.96% | |
| 26.59 | 26.70 | 25.99 | 26.02 | -0.80% | |
| 26.98 | 27.14 | 26.01 | 26.23 | -3.00% | |
| 27.39 | 27.58 | 26.67 | 27.04 | -1.89% | |
| 27.40 | 28.22 | 26.46 | 27.56 | +1.21% | |
| 25.63 | 27.30 | 25.52 | 27.23 | +7.08% | |
| 25.78 | 26.42 | 25.40 | 25.43 | -2.49% | |
| 26.69 | 26.95 | 26.00 | 26.08 | -2.36% | |
| 25.24 | 26.75 | 25.22 | 26.71 | +6.25% | |
| 25.16 | 25.20 | 24.37 | 25.14 | -0.08% | |
| 25.00 | 25.60 | 24.86 | 25.16 | +0.80% | |
| 24.70 | 25.48 | 24.44 | 24.96 | +0.20% | |
| 24.70 | 25.36 | 24.38 | 24.91 | +0.85% | |
| 24.89 | 25.20 | 24.65 | 24.70 | -1.04% | |
| 24.97 | 25.65 | 24.71 | 24.96 | +0.36% | |
| 24.40 | 24.90 | 24.23 | 24.87 | +1.30% | |
| 23.11 | 25.08 | 22.67 | 24.55 | +5.32% | |
| 24.17 | 24.69 | 23.19 | 23.31 | -3.48% | |
| 24.61 | 24.73 | 24.06 | 24.15 | -1.87% | |
| 24.78 | 25.05 | 24.49 | 24.61 | -0.97% | |
| 24.74 | 24.89 | 24.49 | 24.85 | +0.08% | |
| 24.72 | 25.01 | 24.53 | 24.83 | +0.20% | |
| 24.57 | 25.07 | 24.46 | 24.78 | +1.68% | |
| 24.21 | 24.50 | 24.20 | 24.37 | +0.41% | |
| 23.77 | 24.74 | 23.77 | 24.27 | +1.80% | |
| 23.76 | 24.05 | 23.61 | 23.84 | -0.46% | |
| 23.53 | 24.13 | 23.00 | 23.95 | +2.66% | |
| 23.21 | 23.76 | 23.04 | 23.33 | +0.52% | |
| 22.78 | 23.46 | 22.52 | 23.21 | +1.62% | |
| 22.22 | 23.20 | 22.22 | 22.84 | +3.72% | |
| 22.29 | 22.58 | 21.94 | 22.02 | -0.59% | |
| 22.47 | 22.60 | 22.09 | 22.15 | -0.94% | |
| 21.87 | 22.73 | 21.73 | 22.36 | +2.38% | |
| 21.78 | 22.08 | 21.35 | 21.84 | +0.32% | |
| 22.20 | 22.39 | 21.52 | 21.77 | -2.29% | |
| 22.69 | 22.69 | 21.83 | 22.28 | -1.81% | |
| 22.20 | 22.71 | 21.98 | 22.69 | +2.76% | |
| 21.75 | 22.29 | 21.60 | 22.08 | +1.70% | |
| 21.22 | 21.83 | 21.03 | 21.71 | +2.89% | |
| 20.82 | 21.43 | 20.60 | 21.10 | +2.53% | |
| 20.75 | 20.75 | 20.25 | 20.58 | +0.34% | |
| 20.44 | 20.89 | 20.39 | 20.51 | +0.05% | |
| 19.98 | 20.75 | 19.24 | 20.50 | +2.96% | |
| 20.39 | 20.52 | 19.76 | 19.91 | -2.40% | |
| 19.79 | 20.58 | 19.39 | 20.40 | +2.93% | |
| 21.71 | 22.04 | 19.80 | 19.82 | -7.90% | |
| 20.77 | 21.66 | 20.65 | 21.52 | +3.61% | |
| 20.06 | 20.90 | 19.88 | 20.77 | +3.08% | |
| 20.80 | 21.18 | 20.15 | 20.15 | -3.40% | |
| 20.68 | 21.17 | 20.36 | 20.86 | +0.24% | |
| 21.16 | 21.35 | 20.60 | 20.81 | -1.65% | |
| 20.68 | 21.22 | 20.64 | 21.16 | +1.78% | |
| 20.16 | 21.31 | 20.16 | 20.79 | +3.54% | |
| 19.47 | 21.35 | 18.89 | 20.08 | +12.81% | |
| 17.80 | 18.09 | 17.60 | 17.80 | -0.06% | |
| 17.65 | 18.20 | 17.29 | 17.81 | +0.06% | |
| 18.62 | 18.88 | 17.53 | 17.80 | -4.04% | |
| 18.42 | 18.60 | 17.93 | 18.55 | +0.05% | |
| 19.39 | 19.39 | 18.12 | 18.54 | -4.53% | |
| 20.90 | 20.93 | 19.16 | 19.42 | -7.30% | |
| 20.94 | 21.51 | 20.83 | 20.95 | -0.24% | |
| 22.33 | 22.41 | 20.73 | 21.00 | -6.67% | |
| 22.63 | 23.04 | 22.28 | 22.50 | -1.14% | |
| 23.18 | 23.19 | 22.66 | 22.76 | -1.68% | |
| 23.35 | 23.47 | 23.09 | 23.15 | -0.22% | |
| 22.93 | 23.55 | 22.83 | 23.20 | +0.91% | |
| 23.24 | 23.42 | 22.73 | 22.99 | -0.48% | |
| 22.28 | 23.16 | 22.12 | 23.10 | +3.68% | |
| 21.68 | 22.30 | 21.55 | 22.28 | +2.96% | |
| 21.36 | 21.90 | 21.36 | 21.64 | +0.56% | |
| 21.96 | 22.19 | 21.49 | 21.52 | -2.09% | |
| 21.99 | 22.47 | 21.80 | 21.98 | +0.78% | |
| 20.95 | 21.89 | 20.95 | 21.81 | +3.12% | |
| 21.53 | 21.64 | 20.81 | 21.15 | -0.66% | |
| 21.49 | 21.76 | 21.15 | 21.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LINC chart for longer ranges.