Lincoln Educational Services Co - Price History
Monthly price history for LINC (Lincoln Educational Services Co)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.24 | $10.24 |
| March 2024 | $10.33 | $10.33 |
| February 2024 | $10.06 | $10.06 |
| January 2024 | $8.96 | $8.96 |
| December 2023 | $10.04 | $10.04 |
| November 2023 | $9.26 | $9.26 |
| October 2023 | $8.55 | $8.55 |
| September 2023 | $8.45 | $8.45 |
| August 2023 | $8.53 | $8.53 |
| July 2023 | $7.11 | $7.11 |
| June 2023 | $6.74 | $6.74 |
| May 2023 | $6.39 | $6.39 |
| April 2023 | $5.83 | $5.83 |
| March 2023 | $5.66 | $5.66 |
| February 2023 | $5.85 | $5.85 |
| January 2023 | $6.35 | $6.35 |
| December 2022 | $5.79 | $5.79 |
| November 2022 | $6.61 | $6.61 |
| October 2022 | $5.55 | $5.55 |
| September 2022 | $5.44 | $5.44 |
| August 2022 | $6.50 | $6.50 |
| July 2022 | $7.24 | $7.24 |
| June 2022 | $6.31 | $6.31 |
| May 2022 | $6.18 | $6.18 |
| April 2022 | $7.15 | $7.15 |
| March 2022 | $7.15 | $7.15 |
| February 2022 | $7.71 | $7.71 |
| January 2022 | $6.85 | $6.85 |
| December 2021 | $7.47 | $7.47 |
| November 2021 | $7.05 | $7.05 |
| October 2021 | $7.20 | $7.20 |
| September 2021 | $6.69 | $6.69 |
| August 2021 | $6.41 | $6.41 |
| July 2021 | $6.94 | $6.94 |
| June 2021 | $7.78 | $7.78 |
| May 2021 | $7.75 | $7.75 |
| April 2021 | $6.42 | $6.42 |
| March 2021 | $6.41 | $6.41 |
| February 2021 | $5.78 | $5.78 |
| January 2021 | $5.89 | $5.89 |
| December 2020 | $6.50 | $6.50 |
| November 2020 | $6.27 | $6.27 |
| October 2020 | $4.67 | $4.67 |
| September 2020 | $5.52 | $5.52 |
| August 2020 | $7.87 | $7.87 |
| July 2020 | $5.26 | $5.26 |
| June 2020 | $3.90 | $3.90 |
| May 2020 | $3.90 | $3.90 |
| April 2020 | $2.50 | $2.50 |
| March 2020 | $2.20 | $2.20 |
| February 2020 | $2.95 | $2.95 |
| January 2020 | $2.36 | $2.36 |
| December 2019 | $2.70 | $2.70 |
| November 2019 | $1.75 | $1.75 |
| October 2019 | $1.94 | $1.94 |
| September 2019 | $2.08 | $2.08 |
| August 2019 | $2.08 | $2.08 |
| July 2019 | $1.85 | $1.85 |
| June 2019 | $2.31 | $2.31 |
| May 2019 | $2.75 | $2.75 |
| April 2019 | $3.04 | $3.04 |
| March 2019 | $3.10 | $3.10 |
| February 2019 | $3.17 | $3.17 |
| January 2019 | $2.90 | $2.90 |
| December 2018 | $3.20 | $3.20 |
| November 2018 | $2.37 | $2.37 |
| October 2018 | $2.23 | $2.23 |
| September 2018 | $2.26 | $2.26 |
| August 2018 | $2.20 | $2.20 |
| July 2018 | $1.68 | $1.68 |
| June 2018 | $1.74 | $1.74 |
| May 2018 | $1.83 | $1.83 |
| April 2018 | $1.86 | $1.86 |
| March 2018 | $1.99 | $1.99 |
| February 2018 | $1.93 | $1.93 |
| January 2018 | $1.87 | $1.87 |
| December 2017 | $2.02 | $2.02 |
| November 2017 | $2.18 | $2.18 |
| October 2017 | $2.21 | $2.21 |
| September 2017 | $2.50 | $2.50 |
| August 2017 | $2.80 | $2.80 |
| July 2017 | $3.11 | $3.11 |
| June 2017 | $3.10 | $3.10 |
| May 2017 | $3.37 | $3.37 |
| April 2017 | $2.88 | $2.88 |
| March 2017 | $2.81 | $2.81 |
| February 2017 | $1.87 | $1.87 |
| January 2017 | $2.01 | $2.01 |
| December 2016 | $1.92 | $1.92 |
| November 2016 | $1.99 | $1.99 |
| October 2016 | $1.58 | $1.58 |
| September 2016 | $2.20 | $2.20 |
| August 2016 | $1.86 | $1.86 |
| July 2016 | $1.75 | $1.75 |
| June 2016 | $1.50 | $1.50 |
| May 2016 | $1.51 | $1.51 |
| April 2016 | $2.01 | $2.01 |
| March 2016 | $2.48 | $2.48 |
| February 2016 | $2.66 | $2.66 |
| January 2016 | $2.85 | $2.85 |
| December 2015 | $1.99 | $1.99 |
| November 2015 | $2.13 | $2.13 |
| October 2015 | $0.94 | $0.94 |
| September 2015 | $0.51 | $0.51 |
| August 2015 | $0.43 | $0.43 |
| July 2015 | $1.47 | $1.47 |
| June 2015 | $2.02 | $2.02 |
| May 2015 | $2.49 | $2.49 |
| April 2015 | $2.20 | $2.20 |
| March 2015 | $2.28 | $2.28 |
| February 2015 | $2.92 | $2.92 |
| January 2015 | $2.60 | $2.60 |
| December 2014 | $2.80 | $2.80 |
| November 2014 | $3.21 | $3.23 |
| October 2014 | $2.63 | $2.65 |
| September 2014 | $2.79 | $2.81 |
| August 2014 | $2.54 | $2.57 |
| July 2014 | $3.64 | $3.69 |
| June 2014 | $4.43 | $4.49 |
| May 2014 | $3.71 | $3.83 |
| April 2014 | $3.95 | $4.08 |
| March 2014 | $3.65 | $3.77 |
| February 2014 | $4.29 | $4.50 |
| January 2014 | $4.16 | $4.37 |
| December 2013 | $4.74 | $4.98 |
| November 2013 | $5.02 | $5.35 |
| October 2013 | $4.49 | $4.78 |
| September 2013 | $4.33 | $4.61 |
| August 2013 | $4.72 | $5.10 |
| July 2013 | $5.81 | $6.27 |
| June 2013 | $4.88 | $5.27 |
| May 2013 | $6.32 | $6.89 |
| April 2013 | $5.11 | $5.57 |
| March 2013 | $5.37 | $5.86 |
| February 2013 | $5.72 | $6.31 |
| January 2013 | $5.02 | $5.54 |
| December 2012 | $5.06 | $5.59 |
| November 2012 | $3.45 | $3.87 |
| October 2012 | $3.31 | $3.71 |
| September 2012 | $3.75 | $4.20 |
| August 2012 | $3.74 | $4.25 |
| July 2012 | $3.83 | $4.36 |
| June 2012 | $5.72 | $6.50 |
| May 2012 | $5.03 | $5.80 |
| April 2012 | $6.37 | $7.34 |
| March 2012 | $6.87 | $7.91 |
| February 2012 | $7.28 | $8.46 |
| January 2012 | $7.50 | $8.72 |
| December 2011 | $6.80 | $7.90 |
| November 2011 | $6.26 | $7.35 |
| October 2011 | $7.99 | $9.37 |
| September 2011 | $6.90 | $8.09 |
| August 2011 | $8.14 | $9.83 |
| July 2011 | $14.80 | $17.88 |
| June 2011 | $14.19 | $17.15 |
| May 2011 | $11.90 | $14.63 |
| April 2011 | $13.58 | $16.70 |
| March 2011 | $12.92 | $15.89 |
| February 2011 | $12.41 | $15.51 |
| January 2011 | $12.08 | $15.10 |
| December 2010 | $12.41 | $15.51 |
| November 2010 | $11.54 | $14.66 |
| October 2010 | $9.81 | $12.46 |
| September 2010 | $11.34 | $14.41 |
| August 2010 | $8.60 | $10.92 |
| July 2010 | $16.60 | $21.09 |
| June 2010 | $16.21 | $20.59 |
| May 2010 | $18.76 | $23.83 |
| April 2010 | $19.65 | $24.96 |
| March 2010 | $19.92 | $25.30 |
| February 2010 | $17.55 | $22.30 |
| January 2010 | $16.31 | $20.72 |
| December 2009 | $17.05 | $21.66 |
| November 2009 | $17.41 | $22.12 |
| October 2009 | $15.60 | $19.82 |
| September 2009 | $18.01 | $22.88 |
| August 2009 | $17.46 | $22.18 |
| July 2009 | $16.03 | $20.36 |
| June 2009 | $16.48 | $20.93 |
| May 2009 | $14.52 | $18.44 |
| April 2009 | $13.06 | $16.59 |
| March 2009 | $14.42 | $18.32 |
| February 2009 | $11.29 | $14.34 |
| January 2009 | $11.51 | $14.62 |
| December 2008 | $10.43 | $13.25 |
| November 2008 | $10.82 | $13.75 |
| October 2008 | $11.38 | $14.46 |
| September 2008 | $10.41 | $13.23 |
| August 2008 | $11.83 | $15.03 |
| July 2008 | $10.86 | $13.79 |
| June 2008 | $9.15 | $11.63 |
| May 2008 | $9.78 | $12.42 |
| April 2008 | $9.19 | $11.68 |
| March 2008 | $9.45 | $12 |
| February 2008 | $9.45 | $12 |
| January 2008 | $9.87 | $12.54 |
| December 2007 | $11.59 | $14.72 |
| November 2007 | $10.92 | $13.88 |
| October 2007 | $11.52 | $14.63 |
| September 2007 | $10.26 | $13.04 |
| August 2007 | $11 | $13.97 |
| July 2007 | $10.25 | $13.02 |
| June 2007 | $11.70 | $14.86 |
| May 2007 | $11.41 | $14.49 |
| April 2007 | $10.92 | $13.88 |
| March 2007 | $11.18 | $14.21 |
| February 2007 | $9.38 | $11.91 |
| January 2007 | $9.54 | $12.12 |
| December 2006 | $10.62 | $13.49 |
| November 2006 | $9.74 | $12.37 |
| October 2006 | $13.14 | $16.70 |
| September 2006 | $12.88 | $16.36 |
| August 2006 | $14.21 | $18.05 |
| July 2006 | $14.20 | $18.04 |
| June 2006 | $13.45 | $17.09 |
| May 2006 | $13.26 | $16.84 |
| April 2006 | $13.38 | $17 |
| March 2006 | $13.34 | $16.95 |
| February 2006 | $13.02 | $16.54 |
| January 2006 | $12.14 | $15.42 |
| December 2005 | $11.22 | $14.26 |
| November 2005 | $11.10 | $14.10 |
| October 2005 | $10.56 | $13.42 |
| September 2005 | $9.28 | $11.79 |
| August 2005 | $11.51 | $14.62 |
| July 2005 | $15.62 | $19.85 |
| June 2005 | $15.94 | $20.25 |
LINC
Price: $10.32
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.85 USD
P/E Ratio: 11.08
Exchange: NMS
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 20500
Ebitda: 1.4 millionMarket Capitalization: 319.8 million
Average Dividend Frequency: 4