Nasdaq · LINC · stock
Lincoln Educational Services Corp. (LINC) stock price history
Every Nasdaq trading session of Lincoln Educational Services Corp. from Jun 23, 2005 to Sep 28, 2026: 5,349 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LINC adjusted close, 2005 to 2026
- $55.68
- All time high, 2026
- $56.34
- 52 week high, $17.29 low
- 5,349
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
LINC key facts
- Lincoln Educational Services Corp. (LINC) closed at $21.72 on Sep 28, 2026 on Nasdaq.
- LINC's all time high close is $55.68, set on Jul 7, 2026; its all time low close is $0.2000 on Sep 28, 2015.
- LINC's 52 week range is $17.29 to $56.34.
- LINC returned -5.2% over the year to Sep 28, 2026 and +215.2% over five years.
- Over ten years LINC returned +906%, +26.0% a year compounded.
- LINC's deepest drawdown was -99.1% from Mar 23, 2010 to Sep 28, 2015.
- DataCedar holds 5,349 daily sessions of LINC history from Jun 23, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LINC price chart, 2005 to 2026
LINC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.6% |
| 3 months | -56.5% |
| 6 months | -46.9% |
| Year to date | -11.7% |
| 1 year | -5.2% |
| 3 years | +156.1% |
| 5 years | +215.2% |
| 10 years | +905.6% |
| Since Jun 23, 2005 | +36.8% |
| Compound annual growth, 21.3 years | +1.5% |
LINC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.68 on Jul 7, 2026
- All time low close
- $0.2000 on Sep 28, 2015
- 52 week high
- $56.34 on Jul 8, 2026
- 52 week low
- $17.29 on Nov 6, 2025
- Deepest drawdown
- -99.1% from Mar 23, 2010 to Sep 28, 2015, recovered May 27, 2025
- Best single session
- +104.0% on Sep 30, 2015
- Worst single session
- -30.3% on Aug 27, 2015
- Volatility, 1 year annualised
- 57.4%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2020, +141%
- Worst calendar year
- 2011, -45%
LINC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 23, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.17 | $56.34 | $21.25 | $21.72 | -10.1% | 113.5M | 185 |
| 2025 | $15.97 | $25.76 | $14.10 | $24.15 | +52.7% | 67.8M | 250 |
| 2024 | $9.99 | $18.74 | $8.91 | $15.82 | +57.6% | 28.7M | 252 |
| 2023 | $5.79 | $10.35 | $5.05 | $10.04 | +73.4% | 24.6M | 250 |
| 2022 | $7.48 | $7.95 | $4.59 | $5.79 | -22.5% | 28.4M | 251 |
| 2021 | $6.46 | $8.20 | $5.25 | $7.47 | +14.9% | 29.6M | 252 |
| 2020 | $2.80 | $8.99 | $1.69 | $6.50 | +140.7% | 30.2M | 253 |
| 2019 | $2.99 | $3.34 | $1.51 | $2.70 | -15.6% | 5.2M | 252 |
| 2018 | $1.99 | $3.23 | $1.49 | $3.20 | +58.4% | 5.5M | 251 |
| 2017 | $2.00 | $3.74 | $1.83 | $2.02 | +5.2% | 11.2M | 251 |
| 2016 | $1.97 | $3.20 | $1.30 | $1.92 | -3.5% | 14.2M | 252 |
| 2015 | $2.83 | $3.21 | $0.1700 | $1.99 | -28.9% | 30.8M | 252 |
| 2014 | $4.74 | $5.09 | $2.05 | $2.80 | -41.0% | 30.1M | 252 |
| 2013 | $5.21 | $6.67 | $4.04 | $4.74 | -6.3% | 24M | 252 |
| 2012 | $6.94 | $8.34 | $3.01 | $5.06 | -25.5% | 31.8M | 250 |
| 2011 | $12.58 | $16.46 | $5.58 | $6.80 | -45.2% | 70.9M | 252 |
| 2010 | $17.10 | $22.21 | $7.66 | $12.41 | -27.2% | 75.8M | 252 |
| 2009 | $10.45 | $19.45 | $8.04 | $17.05 | +63.5% | 67.3M | 252 |
| 2008 | $11.47 | $12.55 | $7.75 | $10.43 | -10.0% | 6.8M | 253 |
| 2007 | $10.73 | $12.74 | $8.93 | $11.59 | +9.1% | 8.2M | 251 |
| 2006 | $11.15 | $14.52 | $9.38 | $10.62 | -5.4% | 5.2M | 251 |
| 2005 | $15.74 | $16.53 | $9.19 | $11.22 | n/a | 12.3M | 133 |
LINC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.72 | -13.7% |
| August 2026 | $25.16 | -39.8% |
| July 2026 | $41.82 | -16.2% |
| June 2026 | $49.90 | +7.7% |
| May 2026 | $46.32 | +12.6% |
| April 2026 | $41.14 | +1.1% |
| March 2026 | $40.68 | +12.3% |
| February 2026 | $36.24 | +35.9% |
| January 2026 | $26.66 | +10.4% |
| December 2025 | $24.15 | +17.3% |
| November 2025 | $20.58 | +6.0% |
| October 2025 | $19.42 | -17.4% |
About the LINC data
Daily bars. 5,349 sessions from Jun 23, 2005 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LINC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
LINC share price history
