Lincoln Educational Services Corporation (LINC) NASDAQ

Currency In USD

LINC Historical Return

If you invested $1000 in Lincoln Educational Services Corporation (LINC) 10 years ago, it would be worth $9,982.22 as of September 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,582.14, while $1000 invested 1 year ago would be worth $966.44. This corresponds to total returns of 898.22%, 258.21%, -3.36%, respectively, with annualized returns of 25.85%, 29.05%, -3.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LINC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2026	23.9	22.46	22.46	24.1	21.92	1.3M
September 24, 2026	24	23.88	23.88	24.51	23.74	602,583
September 23, 2026	24.22	24.09	24.09	24.34	23.61	556,378
September 22, 2026	25.49	24.22	24.22	25.55	24.06	612,092
September 21, 2026	24.2	25.18	25.18	25.33	24.15	929,372
September 18, 2026	25.17	25.37	25.37	25.64	24.9	680,531
September 17, 2026	25.38	25.4	25.4	26.09	25.32	549,891
September 16, 2026	25.63	25.17	25.17	26.07	24.73	633,661
September 15, 2026	24.85	25.42	25.42	25.54	24.4	552,670
September 11, 2026	24.73	25.02	25.02	25.62	24.6	915,773
September 10, 2026	24.2	24.38	24.38	24.89	24.12	695,068
September 09, 2026	24.69	24.19	24.19	24.77	24.03	870,307
September 08, 2026	25.28	24.81	24.81	26.26	24.79	609,275
September 04, 2026	25.1	25.64	25.64	25.71	24.97	455,069
September 03, 2026	24.76	25.48	25.48	25.96	24.38	1.03M
September 02, 2026	24.61	24.76	24.76	25.27	24.32	664,884
September 01, 2026	25.21	24.3	24.3	26.23	24.15	1.27M
August 31, 2026	25.44	25.16	25.16	25.91	24.86	1.26M
August 28, 2026	25.63	25.43	25.43	25.95	24.46	731,747
August 27, 2026	25.64	25.37	25.37	26.41	25.31	983,909
August 26, 2026	25.28	25.61	25.61	26.35	25.18	1.03M
August 25, 2026	25.07	25.42	25.42	25.83	24.65	921,006
August 24, 2026	25.68	24.83	24.83	26.12	24.53	787,064
August 21, 2026	26.2	25.72	25.72	26.47	25.25	1.05M
August 20, 2026	26.3	26.16	26.16	27.5	25.69	1.18M
August 19, 2026	28.12	26.3	26.3	28.68	26.2	1.32M
August 18, 2026	28.99	27.75	27.75	29.58	27.66	932,228
August 17, 2026	29.76	28.72	28.72	29.95	28.46	1.35M
August 14, 2026	30	29.94	29.94	30.43	28.48	1.47M
August 13, 2026	30.02	30.11	30.11	30.9	29.82	1.37M
August 12, 2026	30.5	29.8	29.8	31.53	29.51	1.04M
August 11, 2026	30.7	30.38	30.38	31.72	29.78	0
August 10, 2026	32.58	30.77	30.77	35.8	30.51	4.5M
August 07, 2026	39.53	40.99	40.99	42.87	39.42	1.21M
August 06, 2026	42.4	39.33	39.33	42.4	36.36	1.89M
August 05, 2026	43.67	43.02	43.02	44.78	42.98	352,262
August 04, 2026	43.67	43.15	43.15	44.35	42.33	495,550
August 03, 2026	41.47	43.15	43.15	43.46	41.33	320,850
July 31, 2026	42.29	41.82	41.82	42.65	41.24	308,589
July 30, 2026	43.2	42.01	42.01	44.07	41.63	405,562
July 29, 2026	42.17	43.44	43.44	44.11	42.17	597,913
July 28, 2026	41	42.06	42.06	42.1	39.99	314,108
July 27, 2026	40.52	40.6	40.6	41.38	39.31	301,092
July 24, 2026	41.51	40.51	40.51	42.4	40.4	317,314
July 23, 2026	39.46	41.22	41.22	41.4	39	446,676
July 22, 2026	40.6	39.99	39.99	40.67	38.5	1.01M
July 21, 2026	41.42	40.95	40.95	41.77	39.73	621,047
July 20, 2026	43	41.08	41.08	43.71	40.94	688,641
July 17, 2026	42.94	42.95	42.95	44.24	41.73	810,113
July 16, 2026	44.51	44.07	44.07	46.98	43.64	1.09M
July 15, 2026	52.28	44.52	44.52	52.6	44.18	1.9M
July 14, 2026	54.02	53.51	53.51	55.46	53.01	325,050
July 13, 2026	54	53.87	53.87	54.99	53	367,927
July 10, 2026	54.48	54.24	54.24	54.94	52.57	276,150
July 09, 2026	54.45	54.68	54.68	56.09	54.04	409,509
July 08, 2026	55.4	54.14	54.14	56.34	53.25	503,100
July 07, 2026	54.2	55.68	55.68	55.75	52.98	655,984
July 06, 2026	52.35	54.11	54.11	54.99	52.27	618,407
July 02, 2026	52.67	52.33	52.33	52.91	51.3	338,664
July 01, 2026	49.61	52.61	52.61	52.94	49.6	590,520