Lincoln Educational Services Corporation
LINCNASDAQConsumer Defensive● Active
$47.99
$-2.61(-5.16%)
Market Cap$1.5B
P/E Ratio—
52W High$53.5
52W Low$17.29
Lincoln Educational Services Corporation（LINC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
linc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$53.50
May 13, 2026
-10.3% from here
5-Year Low5Y
$4.59
Oct 14, 2022
+945.5% from low
IPO Priceadj.
$20.17
Jun 23, 2005
+137.9% since IPO
1 Year Ago
$22.01
Jun 9, 2025
+118.0% in 1Y
5 Years Ago
$7.65
Jun 8, 2021
+527.3% in 5Y
10 Years Ago
$1.70
Jun 8, 2016
+2.7K% in 10Y
Historical Price Data · LINC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $50.60 | $50.98 | $47.80 | $47.99 | $47.99 | 593K | -5.16% |
| Jun 4, 2026 | $50.09 | $51.65 | $50.09 | $50.60 | $50.60 | 337K | +1.02% |
| Jun 3, 2026 | $49.43 | $50.34 | $48.94 | $50.07 | $50.07 | 716K | +1.29% |
| Jun 2, 2026 | $49.43 | $49.89 | $48.34 | $49.06 | $49.06 | 373K | -0.75% |
| Jun 1, 2026 | $46.79 | $50.00 | $46.50 | $49.39 | $49.39 | 613K | +5.56% |
| May 29, 2026 | $47.50 | $47.60 | $46.11 | $46.32 | $46.32 | 790K | -2.48% |
| May 28, 2026 | $48.09 | $48.92 | $47.44 | $47.58 | $47.58 | 327K | -1.06% |
| May 27, 2026 | $48.95 | $49.45 | $47.26 | $48.10 | $48.10 | 364K | -1.74% |
| May 26, 2026 | $48.44 | $50.06 | $47.74 | $48.95 | $48.95 | 373K | +1.05% |
| May 22, 2026 | $47.11 | $48.49 | $46.25 | $48.40 | $48.40 | 586K | +2.74% |
| May 21, 2026 | $47.18 | $47.31 | $45.85 | $46.84 | $46.84 | 430K | -0.72% |
| May 20, 2026 | $47.76 | $47.93 | $46.21 | $47.43 | $47.43 | 589K | -0.69% |
| May 19, 2026 | $48.85 | $50.00 | $47.39 | $47.51 | $47.51 | 453K | -2.74% |
| May 18, 2026 | $49.10 | $50.00 | $48.54 | $49.45 | $49.45 | 475K | +0.71% |
| May 15, 2026 | $50.10 | $50.12 | $48.46 | $49.10 | $49.10 | 637K | -2.00% |
| May 14, 2026 | $52.00 | $52.30 | $50.22 | $50.99 | $50.99 | 545K | -1.94% |
| May 13, 2026 | $50.27 | $53.50 | $49.43 | $52.02 | $52.02 | 881K | +3.48% |
| May 12, 2026 | $49.79 | $50.69 | $47.03 | $50.21 | $50.21 | 861K | +0.84% |
| May 11, 2026 | $44.70 | $51.65 | $44.70 | $49.50 | $49.50 | 988K | +10.74% |
| May 8, 2026 | $44.60 | $45.45 | $43.81 | $44.75 | $44.75 | 767K | +0.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LINC
Jan 1 → Dec 31 · 6 years2026+98.6%$24.17 → $47.99
+98.6%
2025+51.2%$15.97 → $24.15
+51.2%
2024+58.4%$9.99 → $15.82
+58.4%
2023+73.4%$5.79 → $10.04
+73.4%
2022-22.6%$7.48 → $5.79
-22.6%
2021-3.0%$7.70 → $7.47
-3.0%
Best Year2026 · +98.6%
Worst Year2022 · -22.6%
Positive Years4 / 6
Avg Annual Return+42.7%
6Y Total Return+523.2%
6Y CAGR~+35.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in LINC?
If you invested $1,000 in LINC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$28,229
Total Return+2722.9%
CAGR~+39.7% / yr
Profit+$27,229
Based on Jun 8, 2016 · $1.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lincoln Educational Services Corporation（LINC）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $47.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LINC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LINC 历史股价FMP 日线复权 OHLCV