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 $10,327.49 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,445.98, while $1000 invested 1 year ago would be worth $991.58. This corresponds to total returns of 932.75%, 144.6%, -0.84%, respectively, with annualized returns of 26.29%, 19.6%, -0.84%.

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
November 05, 2026	19.95	17.55	17.55	20.23	17.44	1.24M
November 04, 2026	21.09	20.11	20.11	21.09	19.87	779,491
November 03, 2026	20.43	20.49	20.49	20.58	20.13	457,163
November 02, 2026	20.83	20.13	20.13	21.49	19.73	1.6M
October 30, 2026	21.95	20.68	20.68	21.95	20.31	661,633
October 29, 2026	21.84	22.13	22.13	22.21	21.74	522,690
October 28, 2026	21.67	21.72	21.72	21.99	20.96	1.02M
October 27, 2026	21.39	21.58	21.58	22.23	21.29	1.31M
October 26, 2026	21.72	21.26	21.26	21.72	20.93	673,571
October 23, 2026	21.88	21.68	21.68	22.23	21.4	556,795
October 22, 2026	21.2	21.96	21.96	22.06	20.8	918,430
October 21, 2026	21.5	21.25	21.25	21.73	20.95	677,940
October 20, 2026	22.45	21.65	21.65	22.94	21.59	905,159
October 19, 2026	22.34	22.37	22.37	22.51	22.12	406,659
October 16, 2026	22.56	22.22	22.22	22.7	22.11	466,320
October 15, 2026	22.74	22.56	22.56	23.16	22.33	351,299
October 14, 2026	23.1	22.54	22.54	23.15	22.2	389,607
October 13, 2026	23.69	23.45	23.45	23.98	23.24	395,171
October 12, 2026	23.67	23.63	23.63	24.33	23.15	848,276
October 09, 2026	23.33	23.49	23.49	23.68	22.97	507,080
October 08, 2026	22.61	23.24	23.24	23.38	22.38	443,820
October 07, 2026	22.5	22.74	22.74	23.19	22.3	427,287
October 06, 2026	22.11	22.74	22.74	22.79	21.89	412,764
October 05, 2026	22.19	22.2	22.2	22.59	21.48	433,987
October 02, 2026	22.33	21.91	21.91	22.91	21.8	849,247
October 01, 2026	22.2	22.17	22.17	22.57	21.78	516,833
September 30, 2026	21.73	21.87	21.87	22.16	21.52	894,677
September 29, 2026	21.51	21.54	21.54	22.13	21.08	832,765
September 28, 2026	22.49	21.72	21.72	22.88	21.25	813,511
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