Lincoln Educational Services Corporation (LINC) NASDAQ

46.56

-1.025(-2.15%)

Updated at May 29 01:13PM

Currency In USD

LINC Historical Return

If you invested $1000 in Lincoln Educational Services Corporation (LINC) 10 years ago, it would be worth $30,831.13 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $6,053.97, while $1000 invested 1 year ago would be worth $2,001.5. This corresponds to total returns of 2,983.11%, 505.4%, 100.15%, respectively, with annualized returns of 40.9%, 43.41%, 100.15%.

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
May 28, 2026	48.09	47.58	47.58	48.92	47.44	326,242
May 27, 2026	48.95	48.1	48.1	49.45	47.26	289,422
May 26, 2026	48.44	48.95	48.95	50.06	47.74	371,800
May 22, 2026	47.11	48.4	48.4	48.49	46.25	585,459
May 21, 2026	47.18	46.84	46.84	47.31	45.85	429,977
May 20, 2026	47.76	47.43	47.43	47.93	46.21	588,450
May 19, 2026	48.85	47.51	47.51	50	47.39	453,191
May 18, 2026	49.1	49.45	49.45	50	48.54	474,841
May 15, 2026	50.1	49.1	49.1	50.12	48.46	637,339
May 14, 2026	52	50.99	50.99	52.27	50.22	516,764
May 13, 2026	50.27	52.02	52.02	53.5	49.43	880,559
May 12, 2026	49.79	50.21	50.21	50.69	47.03	861,234
May 11, 2026	44.7	49.5	49.5	51.65	44.7	981,312
May 08, 2026	44.6	44.75	44.75	45.45	43.81	767,218
May 07, 2026	44.84	44.1	44.1	45.09	43.02	684,683
May 06, 2026	45.09	45	45	45.48	43.73	591,903
May 05, 2026	41.13	45.09	45.09	45.22	41.13	1.44M
May 04, 2026	40.71	41.06	41.06	41.39	40	299,748
May 01, 2026	41.33	40.93	40.93	42	40.46	236,696
April 30, 2026	39.96	41.14	41.14	41.91	39.96	295,636
April 29, 2026	39.43	40.35	40.35	40.69	39.14	249,670
April 28, 2026	39.96	39.66	39.66	41	39.15	322,311
April 27, 2026	39.11	39.82	39.82	39.86	39.11	172,977
April 24, 2026	39.53	39.11	39.11	40.4	38.75	246,370
April 23, 2026	40.65	39.59	39.59	41	39.1	290,011
April 22, 2026	40.34	40.77	40.77	40.8	39.75	188,163
April 21, 2026	41.28	40.16	40.16	41.68	39.27	512,446
April 20, 2026	41.94	41.14	41.14	42.05	40.89	235,914
April 17, 2026	41.36	41.95	41.95	42.82	41.11	698,589
April 16, 2026	39.83	41.32	41.32	41.46	39.46	397,757
April 15, 2026	39.85	40.13	40.13	40.5	39.42	309,541
April 14, 2026	39.81	39.84	39.84	40.3	39.09	406,184
April 13, 2026	40.86	39.89	39.89	41.2	39.53	309,043
April 10, 2026	40.11	40.86	40.86	40.92	39.19	419,581
April 09, 2026	40.42	40.24	40.24	41.2	40.15	394,423
April 08, 2026	42.39	40.42	40.42	42.65	40.04	489,600
April 07, 2026	42.59	41.41	41.41	42.64	41.11	397,335
April 06, 2026	41.65	42.64	42.64	42.85	41.6	264,649
April 02, 2026	41.42	41.74	41.74	42.22	41.34	218,783
April 01, 2026	40.8	41.95	41.95	42.35	40.49	525,218
March 31, 2026	40.6	40.68	40.68	41.6	40.03	530,802
March 30, 2026	40.91	40.19	40.19	41.62	39.81	546,692
March 27, 2026	40.66	40.91	40.91	41.78	40.15	395,139
March 26, 2026	41.3	40.85	40.85	42.13	40.8	264,415
March 25, 2026	41.17	41.61	41.61	42.42	41.06	517,163
March 24, 2026	39.48	40.84	40.84	40.95	38.44	394,873
March 23, 2026	38.14	39.58	39.58	39.99	37.97	466,117
March 20, 2026	39.15	37.42	37.42	39.15	37.2	687,427
March 19, 2026	38.66	38.3	38.3	41.48	36.63	1.01M
March 18, 2026	39.32	38.64	38.64	40.19	38.6	899,559
March 17, 2026	37.27	39.51	39.51	39.94	37.27	872,846
March 16, 2026	37.87	37.27	37.27	38.27	37.2	428,880
March 13, 2026	37.65	37.61	37.61	38.08	37	361,156
March 12, 2026	36.35	37.28	37.28	38.05	35.96	397,155
March 11, 2026	36.27	36.86	36.86	36.87	34.73	202,681
March 10, 2026	35.89	36.32	36.32	37.23	35.67	330,048
March 09, 2026	35.23	36.22	36.22	36.29	34.47	601,384
March 06, 2026	35.36	35.84	35.84	36.62	34.11	436,330
March 05, 2026	35.76	35.94	35.94	36.21	34.42	655,131
March 04, 2026	37.26	35.95	35.95	37.85	35.78	662,327