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 $24,034.29 as of July 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,043.1, while $1000 invested 1 year ago would be worth $1,868.5. This corresponds to total returns of 2,303.43%, 504.31%, 86.85%, respectively, with annualized returns of 37.41%, 43.27%, 86.85%.

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
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
June 30, 2026	49.31	49.9	49.9	51.6	47.8	503,577
June 29, 2026	49.93	49.31	49.31	50.18	48.24	337,892
June 26, 2026	48.82	49.89	49.89	50.2	48.51	1.35M
June 25, 2026	47.85	48.99	48.99	49.8	47.85	378,881
June 24, 2026	47.11	47.85	47.85	47.93	46.75	324,027
June 23, 2026	48.29	47.11	47.11	50.55	47.1	377,008
June 22, 2026	48.37	49.33	49.33	49.68	47.82	369,964
June 18, 2026	46.97	48.43	48.43	48.69	45.15	664,983
June 17, 2026	45.91	46.5	46.5	46.99	45.44	272,943
June 16, 2026	44.99	45.91	45.91	46.21	43.49	466,000
June 15, 2026	46.69	44.8	44.8	46.69	43.88	620,461
June 12, 2026	47.9	46.15	46.15	48.37	45.94	471,084
June 11, 2026	48.17	47.61	47.61	48.99	47.11	628,423
June 10, 2026	46.36	47.43	47.43	48.42	45.9	576,269
June 09, 2026	46.61	46.38	46.38	46.83	44.1	604,542
June 08, 2026	48	46.45	46.45	49.4	46.31	480,105
June 05, 2026	50.6	47.99	47.99	50.98	47.8	593,299
June 04, 2026	50.09	50.6	50.6	51.65	50.09	336,746
June 03, 2026	49.43	50.07	50.07	50.34	48.94	654,265
June 02, 2026	49.43	49.06	49.06	49.89	48.34	372,938
June 01, 2026	46.79	49.39	49.39	50	46.5	612,643
May 29, 2026	47.5	46.32	46.32	47.6	46.11	789,685
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