Lincoln Educational Services Corp (LINC) stock
LINCNasdaqServices-Educational ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 12/3050% above fair value
$20.68−1.45 (-6.55%)
Close on Oct 30, 2026Market cap $656.00MP/E –Yield –
Price history
Lincoln Educational Services share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.68
-6.55% on the day
52-week range
$17.29 – $56.34
-63.3% from the high
Change over 52 weeks
-1.3%
From $20.95 on Oct 30, 2025
Average volume
805,579
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.20 | $24.33 | $20.31 | $20.68 | -5.44% | 14,253,802 |
| Sep 2026 | $25.21 | $26.26 | $21.08 | $21.87 | -13.08% | 16,723,554 |
| Aug 2026 | $41.47 | $44.78 | $24.46 | $25.16 | -39.84% | 26,045,689 |
| Jul 2026 | $49.61 | $56.34 | $38.50 | $41.82 | -16.19% | 12,907,414 |
| Jun 2026 | $46.79 | $51.65 | $43.49 | $49.90 | +7.73% | 11,060,607 |
| May 2026 | $41.33 | $53.50 | $40.00 | $46.32 | +12.59% | 12,294,146 |
| Apr 2026 | $40.80 | $42.85 | $38.75 | $41.14 | +1.13% | 7,359,272 |
| Mar 2026 | $35.87 | $42.42 | $34.11 | $40.68 | +12.25% | 11,988,370 |
| Feb 2026 | $26.49 | $36.51 | $25.31 | $36.24 | +35.93% | 11,263,121 |
| Jan 2026 | $24.17 | $28.22 | $22.67 | $26.66 | +10.39% | 5,715,108 |
| Dec 2025 | $20.82 | $25.07 | $20.60 | $24.15 | +17.35% | 4,319,370 |
| Nov 2025 | $19.39 | $22.04 | $17.29 | $20.58 | +5.97% | 6,116,136 |
| Oct 2025 | $23.46 | $23.55 | $19.16 | $19.42 | -17.36% | 4,981,941 |
| Sep 2025 | $18.65 | $23.67 | $18.65 | $23.50 | +24.93% | 7,577,706 |
| Aug 2025 | $22.74 | $25.76 | $18.64 | $18.81 | -17.75% | 10,896,244 |
| Jul 2025 | $23.00 | $23.66 | $21.05 | $22.87 | -0.78% | 4,656,948 |
| Jun 2025 | $23.58 | $24.08 | $20.73 | $23.05 | -3.15% | 5,974,826 |
| May 2025 | $16.88 | $24.20 | $16.85 | $23.80 | +40.83% | 7,182,227 |
| Apr 2025 | $15.69 | $17.64 | $14.84 | $16.90 | +6.49% | 5,570,109 |
| Mar 2025 | $18.37 | $18.72 | $14.10 | $15.87 | -13.51% | 4,182,159 |
| Feb 2025 | $15.95 | $19.79 | $15.82 | $18.35 | +12.44% | 4,104,912 |
| Jan 2025 | $15.97 | $16.44 | $14.31 | $16.32 | +3.16% | 2,523,125 |
| Dec 2024 | $16.43 | $17.01 | $14.95 | $15.82 | -3.71% | 3,115,338 |
| Nov 2024 | $13.36 | $18.74 | $13.29 | $16.43 | +23.72% | 2,971,841 |
| Oct 2024 | $11.93 | $13.61 | $11.43 | $13.28 | +11.22% | 1,544,833 |
| Sep 2024 | $12.25 | $12.89 | $11.38 | $11.94 | -4.10% | 1,743,453 |
| Aug 2024 | $14.08 | $14.13 | $11.22 | $12.45 | -11.76% | 2,354,834 |
| Jul 2024 | $11.90 | $14.52 | $11.54 | $14.11 | +18.97% | 3,576,618 |
| Jun 2024 | $11.78 | $11.95 | $10.06 | $11.86 | +1.19% | 3,305,359 |
| May 2024 | $10.70 | $13.05 | $10.67 | $11.72 | +9.94% | 2,848,491 |
| Apr 2024 | $10.31 | $10.76 | $9.51 | $10.66 | +3.19% | 1,475,221 |
| Mar 2024 | $10.05 | $10.81 | $9.29 | $10.33 | +2.68% | 2,006,238 |
| Feb 2024 | $9.09 | $10.68 | $8.95 | $10.06 | +12.28% | 2,112,164 |
| Jan 2024 | $9.99 | $9.99 | $8.91 | $8.96 | -10.76% | 1,631,008 |
| Dec 2023 | $9.26 | $10.35 | $8.78 | $10.04 | +8.42% | 1,562,328 |
| Nov 2023 | $8.50 | $9.99 | $8.43 | $9.26 | +8.30% | 1,933,953 |
| Oct 2023 | $8.51 | $8.85 | $7.88 | $8.55 | +1.18% | 1,229,658 |
| Sep 2023 | $8.59 | $9.25 | $8.06 | $8.45 | -0.94% | 1,709,679 |
| Aug 2023 | $7.10 | $9.25 | $7.01 | $8.53 | +19.97% | 3,039,044 |
| Jul 2023 | $6.70 | $7.35 | $6.00 | $7.11 | +5.49% | 1,726,292 |
| Jun 2023 | $6.42 | $7.02 | $6.15 | $6.74 | +5.48% | 5,538,386 |
| May 2023 | $5.87 | $7.07 | $5.44 | $6.39 | +9.61% | 2,564,736 |
| Apr 2023 | $5.62 | $6.69 | $5.34 | $5.83 | +3.00% | 1,577,312 |
| Mar 2023 | $5.85 | $6.36 | $5.05 | $5.66 | -3.25% | 2,367,418 |
| Feb 2023 | $6.29 | $6.88 | $5.62 | $5.85 | -7.87% | 748,775 |
| Jan 2023 | $5.79 | $6.59 | $5.50 | $6.35 | +9.67% | 644,152 |
| Dec 2022 | $6.61 | $6.88 | $5.33 | $5.79 | -12.41% | 1,182,826 |
| Nov 2022 | $5.62 | $7.10 | $5.61 | $6.61 | +19.10% | 2,795,953 |
| Oct 2022 | $5.47 | $5.83 | $4.59 | $5.55 | +2.02% | 3,558,105 |
| Sep 2022 | $6.43 | $7.00 | $5.20 | $5.44 | -16.31% | 1,531,443 |
| Aug 2022 | $7.27 | $7.93 | $5.73 | $6.50 | -10.22% | 3,463,009 |
| Jul 2022 | $6.36 | $7.26 | $6.10 | $7.24 | +14.74% | 1,307,476 |
| Jun 2022 | $6.18 | $6.54 | $5.56 | $6.31 | +2.10% | 2,676,402 |
| May 2022 | $7.10 | $7.15 | $4.94 | $6.18 | -13.57% | 3,286,605 |
| Apr 2022 | $7.19 | $7.48 | $6.37 | $7.15 | 0.00% | 2,152,564 |
| Mar 2022 | $7.75 | $7.95 | $6.93 | $7.15 | -7.26% | 3,561,860 |
| Feb 2022 | $6.82 | $7.86 | $6.65 | $7.71 | +12.55% | 1,202,887 |
| Jan 2022 | $7.48 | $7.72 | $6.41 | $6.85 | -8.30% | 1,723,566 |
| Dec 2021 | $7.05 | $8.20 | $7.05 | $7.47 | +5.96% | 2,336,762 |
| Nov 2021 | $7.20 | $7.70 | $6.60 | $7.05 | -2.08% | 1,837,948 |
| Oct 2021 | $6.77 | $7.26 | $6.55 | $7.20 | +7.62% | 924,663 |
| Sep 2021 | $6.45 | $7.05 | $6.02 | $6.69 | +4.37% | 1,016,901 |
| Aug 2021 | $6.93 | $7.49 | $6.00 | $6.41 | -7.64% | 1,703,069 |
| Jul 2021 | $7.79 | $8.15 | $6.68 | $6.94 | -10.80% | 2,254,151 |
| Jun 2021 | $7.83 | $8.20 | $7.28 | $7.78 | +0.39% | 2,445,836 |
| May 2021 | $6.43 | $7.85 | $6.36 | $7.75 | +20.72% | 3,548,233 |
| Apr 2021 | $6.49 | $6.73 | $6.17 | $6.42 | +0.16% | 2,704,350 |
| Mar 2021 | $6.01 | $7.09 | $5.25 | $6.41 | +10.90% | 5,144,930 |
| Feb 2021 | $5.95 | $6.38 | $5.50 | $5.78 | -1.87% | 2,802,870 |
| Jan 2021 | $6.46 | $6.74 | $5.67 | $5.89 | -9.38% | 2,894,293 |
| Dec 2020 | $6.21 | $7.95 | $5.81 | $6.50 | +3.67% | 3,335,430 |
| Nov 2020 | $4.73 | $6.65 | $4.42 | $6.27 | +34.26% | 3,175,174 |
| Oct 2020 | $5.55 | $6.00 | $4.50 | $4.67 | -15.40% | 3,198,083 |
| Sep 2020 | $7.84 | $7.86 | $5.20 | $5.52 | -29.86% | 5,704,402 |
| Aug 2020 | $5.27 | $8.99 | $4.59 | $7.87 | +49.62% | 7,092,409 |
| Jul 2020 | $3.90 | $6.62 | $3.90 | $5.26 | +34.87% | 3,783,924 |
| Jun 2020 | $4.00 | $4.44 | $3.65 | $3.90 | 0.00% | 1,616,686 |
| May 2020 | $2.53 | $3.99 | $2.26 | $3.90 | +56.00% | 1,110,974 |
| Apr 2020 | $2.21 | $2.60 | $2.11 | $2.50 | +13.64% | 237,382 |
| Mar 2020 | $2.95 | $2.95 | $1.69 | $2.20 | -25.42% | 362,678 |
| Feb 2020 | $2.35 | $2.95 | $2.23 | $2.95 | +25.00% | 354,109 |
| Jan 2020 | $2.80 | $2.80 | $2.10 | $2.36 | -12.59% | 282,273 |
| Dec 2019 | $1.85 | $2.85 | $1.65 | $2.70 | +54.29% | 673,981 |
| Nov 2019 | $2.15 | $2.16 | $1.60 | $1.75 | -9.79% | 261,668 |
| Oct 2019 | $2.08 | $2.41 | $1.88 | $1.94 | -6.73% | 311,255 |
| Sep 2019 | $2.07 | $2.52 | $1.89 | $2.08 | +0.24% | 538,016 |
| Aug 2019 | $1.81 | $2.22 | $1.51 | $2.08 | +12.16% | 712,221 |
| Jul 2019 | $2.81 | $2.81 | $1.80 | $1.85 | -19.91% | 572,382 |
| Jun 2019 | $2.67 | $2.89 | $1.95 | $2.31 | -16.00% | 711,755 |
| May 2019 | $3.01 | $3.18 | $2.51 | $2.75 | -9.54% | 445,278 |
| Apr 2019 | $3.19 | $3.26 | $3.03 | $3.04 | -1.94% | 170,579 |
| Mar 2019 | $3.19 | $3.26 | $2.90 | $3.10 | -2.21% | 264,662 |
| Feb 2019 | $2.90 | $3.34 | $2.90 | $3.17 | +9.47% | 267,718 |
| Jan 2019 | $2.99 | $3.00 | $2.58 | $2.90 | -9.51% | 228,534 |
| Dec 2018 | $2.46 | $3.23 | $2.03 | $3.20 | +35.02% | 610,354 |
| Nov 2018 | $2.15 | $2.89 | $2.07 | $2.37 | +6.28% | 302,884 |
| Oct 2018 | $2.25 | $2.40 | $1.81 | $2.23 | -1.33% | 207,712 |
| Sep 2018 | $2.20 | $2.54 | $2.06 | $2.26 | +2.73% | 513,962 |
| Aug 2018 | $1.69 | $2.49 | $1.69 | $2.20 | +30.95% | 423,281 |
| Jul 2018 | $1.72 | $1.80 | $1.55 | $1.68 | -3.45% | 217,463 |
| Jun 2018 | $1.83 | $1.93 | $1.62 | $1.74 | -4.92% | 790,633 |
| May 2018 | $1.82 | $2.05 | $1.71 | $1.83 | -1.61% | 720,318 |
| Apr 2018 | $1.99 | $1.99 | $1.71 | $1.86 | -6.53% | 156,039 |
| Mar 2018 | $1.95 | $2.00 | $1.76 | $1.99 | +3.11% | 550,739 |
| Feb 2018 | $1.91 | $2.05 | $1.49 | $1.93 | +3.21% | 593,329 |
| Jan 2018 | $1.99 | $2.19 | $1.68 | $1.87 | -7.43% | 450,582 |
| Dec 2017 | $2.22 | $2.28 | $1.95 | $2.02 | -7.34% | 449,285 |
| Nov 2017 | $2.21 | $2.46 | $1.98 | $2.18 | -1.36% | 284,216 |
| Oct 2017 | $2.51 | $2.71 | $2.12 | $2.21 | -11.60% | 602,806 |
| Sep 2017 | $2.88 | $2.91 | $2.49 | $2.50 | -10.71% | 942,110 |
| Aug 2017 | $3.10 | $3.49 | $2.67 | $2.80 | -9.97% | 884,789 |
| Jul 2017 | $3.04 | $3.55 | $2.92 | $3.11 | +0.32% | 434,764 |
| Jun 2017 | $3.33 | $3.55 | $2.91 | $3.10 | -8.01% | 705,263 |
| May 2017 | $2.86 | $3.74 | $2.44 | $3.37 | +17.01% | 1,673,224 |
| Apr 2017 | $2.78 | $3.05 | $2.45 | $2.88 | +2.49% | 851,123 |
| Mar 2017 | $1.86 | $3.11 | $1.86 | $2.81 | +50.27% | 3,194,581 |
| Feb 2017 | $2.03 | $2.03 | $1.83 | $1.87 | -6.97% | 774,237 |
| Jan 2017 | $2.00 | $2.03 | $1.84 | $2.01 | +4.69% | 442,896 |
| Dec 2016 | $1.98 | $2.28 | $1.82 | $1.92 | -3.52% | 1,401,285 |
| Nov 2016 | $1.60 | $2.11 | $1.57 | $1.99 | +25.95% | 2,449,206 |
| Oct 2016 | $2.22 | $2.22 | $1.56 | $1.58 | -28.18% | 852,279 |
| Sep 2016 | $1.84 | $2.84 | $1.84 | $2.20 | +18.28% | 1,156,200 |
| Aug 2016 | $1.78 | $2.10 | $1.60 | $1.86 | +6.29% | 1,260,200 |
| Jul 2016 | $1.50 | $1.89 | $1.36 | $1.75 | +16.67% | 384,600 |
| Jun 2016 | $1.52 | $1.74 | $1.30 | $1.50 | -0.66% | 602,900 |
| May 2016 | $2.05 | $2.09 | $1.30 | $1.51 | -24.88% | 943,400 |
| Apr 2016 | $2.50 | $2.66 | $1.82 | $2.01 | -18.95% | 795,900 |
| Mar 2016 | $2.67 | $2.99 | $2.05 | $2.48 | -6.77% | 1,099,300 |
| Feb 2016 | $2.86 | $2.86 | $2.06 | $2.66 | -6.67% | 1,305,600 |
| Jan 2016 | $1.97 | $3.20 | $1.80 | $2.85 | +43.22% | 1,983,800 |
| Dec 2015 | $2.21 | $2.55 | $1.90 | $1.99 | -6.57% | 2,037,800 |
| Nov 2015 | $0.89 | $2.17 | $0.89 | $2.13 | +126.60% | 6,955,700 |
| Oct 2015 | $0.60 | $1.20 | $0.44 | $0.94 | +84.31% | 5,058,400 |
| Sep 2015 | $0.46 | $0.60 | $0.17 | $0.51 | +18.60% | 6,587,200 |
| Aug 2015 | $1.47 | $1.50 | $0.40 | $0.43 | -70.75% | 1,337,900 |
| Jul 2015 | $1.93 | $1.97 | $1.23 | $1.47 | -27.23% | 521,100 |
| Jun 2015 | $2.47 | $2.74 | $1.90 | $2.02 | -18.88% | 935,000 |
| May 2015 | $2.37 | $2.57 | $2.07 | $2.49 | +13.18% | 1,211,500 |
| Apr 2015 | $2.24 | $2.46 | $1.84 | $2.20 | -3.51% | 2,138,400 |
| Mar 2015 | $2.94 | $3.21 | $2.19 | $2.28 | -21.92% | 1,917,400 |
| Feb 2015 | $2.69 | $2.94 | $2.08 | $2.92 | +12.31% | 1,156,100 |
| Jan 2015 | $2.83 | $3.21 | $2.55 | $2.60 | -7.14% | 955,200 |
| Dec 2014 | $3.26 | $3.29 | $2.60 | $2.80 | -13.31% | 1,488,200 |
| Nov 2014 | $2.67 | $3.83 | $2.62 | $3.23 | +21.89% | 967,500 |
| Oct 2014 | $2.80 | $3.18 | $2.11 | $2.65 | -5.69% | 842,800 |
| Sep 2014 | $2.57 | $3.19 | $2.54 | $2.81 | +9.34% | 1,100,700 |
| Aug 2014 | $3.70 | $3.72 | $2.08 | $2.57 | -30.35% | 3,019,600 |
| Jul 2014 | $4.54 | $4.58 | $3.55 | $3.69 | -17.82% | 2,171,000 |
| Jun 2014 | $3.82 | $4.60 | $3.50 | $4.49 | +17.23% | 6,517,500 |
| May 2014 | $4.08 | $4.57 | $3.75 | $3.83 | -6.13% | 2,782,700 |
| Apr 2014 | $3.76 | $4.31 | $3.53 | $4.08 | +8.22% | 4,648,300 |
| Mar 2014 | $4.50 | $4.90 | $3.56 | $3.77 | -16.22% | 2,551,000 |
| Feb 2014 | $4.38 | $4.84 | $3.80 | $4.50 | +2.97% | 1,930,000 |
| Jan 2014 | $4.98 | $5.34 | $4.36 | $4.37 | -12.25% | 2,099,500 |
| Dec 2013 | $5.32 | $5.50 | $4.35 | $4.98 | -6.92% | 5,832,100 |
| Nov 2013 | $4.77 | $5.71 | $4.75 | $5.35 | +11.92% | 1,470,000 |
| Oct 2013 | $4.59 | $4.97 | $4.30 | $4.78 | +3.69% | 2,318,400 |
| Sep 2013 | $5.21 | $5.26 | $4.50 | $4.61 | -9.61% | 1,322,300 |
| Aug 2013 | $6.37 | $6.72 | $4.74 | $5.10 | -18.66% | 1,123,300 |
| Jul 2013 | $5.32 | $7.00 | $5.32 | $6.27 | +18.98% | 1,223,500 |
| Jun 2013 | $6.94 | $7.05 | $5.20 | $5.27 | -23.51% | 2,416,900 |
| May 2013 | $5.50 | $7.28 | $5.11 | $6.89 | +23.70% | 2,037,900 |
| Apr 2013 | $5.83 | $6.01 | $5.05 | $5.57 | -4.95% | 1,338,400 |
| Mar 2013 | $6.24 | $6.65 | $5.62 | $5.86 | -7.13% | 1,765,400 |
| Feb 2013 | $5.59 | $6.46 | $5.44 | $6.31 | +13.90% | 1,268,600 |
| Jan 2013 | $5.75 | $5.96 | $4.91 | $5.54 | -0.89% | 1,847,200 |
| Dec 2012 | $3.88 | $5.97 | $3.84 | $5.59 | +44.44% | 2,630,900 |
| Nov 2012 | $3.70 | $4.19 | $3.60 | $3.87 | +4.31% | 2,646,100 |
| Oct 2012 | $4.22 | $4.31 | $3.60 | $3.71 | -11.67% | 2,118,400 |
| Sep 2012 | $4.26 | $4.92 | $4.05 | $4.20 | -1.18% | 2,255,400 |
| Aug 2012 | $4.40 | $4.50 | $3.42 | $4.25 | -2.52% | 3,170,100 |
| Jul 2012 | $6.54 | $6.62 | $4.29 | $4.36 | -32.92% | 2,266,500 |
| Jun 2012 | $5.66 | $6.57 | $5.28 | $6.50 | +12.07% | 2,394,800 |
| May 2012 | $7.37 | $7.37 | $5.65 | $5.80 | -20.98% | 3,150,300 |
| Apr 2012 | $7.88 | $8.00 | $6.75 | $7.34 | -7.21% | 2,565,100 |
| Mar 2012 | $8.47 | $8.64 | $7.48 | $7.91 | -6.50% | 3,683,600 |
| Feb 2012 | $8.81 | $9.70 | $8.44 | $8.46 | -2.98% | 1,857,800 |
| Jan 2012 | $8.07 | $8.87 | $7.55 | $8.72 | +10.38% | 3,087,600 |
| Dec 2011 | $7.34 | $8.45 | $7.00 | $7.90 | +7.48% | 3,611,500 |
| Nov 2011 | $9.05 | $9.63 | $6.55 | $7.35 | -21.56% | 3,984,700 |
| Oct 2011 | $8.02 | $9.76 | $7.29 | $9.37 | +15.82% | 4,853,200 |
| Sep 2011 | $9.76 | $9.90 | $7.53 | $8.09 | -17.70% | 6,472,600 |
| Aug 2011 | $18.06 | $18.24 | $9.03 | $9.83 | -45.02% | 10,819,500 |
| Jul 2011 | $17.25 | $19.89 | $16.98 | $17.88 | +4.26% | 5,997,300 |
| Jun 2011 | $14.51 | $17.45 | $14.07 | $17.15 | +17.22% | 10,693,300 |
| May 2011 | $16.75 | $17.00 | $13.92 | $14.63 | -12.40% | 4,230,000 |
| Apr 2011 | $16.07 | $16.96 | $15.22 | $16.70 | +5.10% | 2,533,400 |
| Mar 2011 | $15.50 | $17.00 | $14.49 | $15.89 | +2.45% | 5,558,200 |
| Feb 2011 | $15.30 | $16.10 | $14.91 | $15.51 | +2.72% | 4,474,700 |
| Jan 2011 | $15.72 | $16.16 | $14.00 | $15.10 | -2.64% | 7,628,100 |
| Dec 2010 | $14.96 | $17.18 | $14.71 | $15.51 | +5.80% | 8,385,100 |
| Nov 2010 | $12.48 | $16.24 | $12.17 | $14.66 | +17.66% | 6,794,200 |
| Oct 2010 | $14.48 | $14.75 | $11.82 | $12.46 | -13.53% | 4,015,200 |
| Sep 2010 | $11.08 | $14.50 | $11.08 | $14.41 | +31.96% | 8,926,100 |
| Aug 2010 | $21.30 | $21.54 | $9.73 | $10.92 | -48.22% | 14,258,500 |
| Jul 2010 | $20.55 | $21.60 | $18.40 | $21.09 | +2.43% | 4,263,200 |
| Jun 2010 | $23.06 | $23.36 | $20.39 | $20.59 | -13.60% | 4,921,800 |
| May 2010 | $24.83 | $25.90 | $22.50 | $23.83 | -4.53% | 5,010,300 |
| Apr 2010 | $25.22 | $28.21 | $24.22 | $24.96 | -1.34% | 6,370,600 |
| Mar 2010 | $22.22 | $28.17 | $22.12 | $25.30 | +13.45% | 6,783,400 |
| Feb 2010 | $20.59 | $22.57 | $18.90 | $22.30 | +7.63% | 3,172,000 |
| Jan 2010 | $21.73 | $23.34 | $20.52 | $20.72 | -4.34% | 2,884,500 |
| Dec 2009 | $22.34 | $22.34 | $20.01 | $21.66 | -2.08% | 3,985,300 |
| Nov 2009 | $19.97 | $23.00 | $18.85 | $22.12 | +11.60% | 4,008,100 |
| Oct 2009 | $22.87 | $24.71 | $19.76 | $19.82 | -13.37% | 4,971,200 |
| Sep 2009 | $21.72 | $23.20 | $19.55 | $22.88 | +3.16% | 7,080,000 |
| Aug 2009 | $20.70 | $24.55 | $20.29 | $22.18 | +8.94% | 4,358,600 |
| Jul 2009 | $20.74 | $21.78 | $17.64 | $20.36 | -2.72% | 4,340,900 |
| Jun 2009 | $18.50 | $21.69 | $16.30 | $20.93 | +13.50% | 7,415,500 |
| May 2009 | $16.59 | $20.39 | $13.99 | $18.44 | +11.15% | 7,746,400 |
| Apr 2009 | $17.96 | $18.20 | $14.28 | $16.59 | -9.44% | 5,517,200 |
| Mar 2009 | $14.27 | $18.85 | $13.94 | $18.32 | +27.75% | 7,771,900 |
| Feb 2009 | $14.87 | $17.29 | $13.60 | $14.34 | -1.92% | 8,876,500 |
| Jan 2009 | $13.28 | $15.40 | $10.21 | $14.62 | +10.34% | 1,223,100 |
| Dec 2008 | $13.86 | $14.09 | $11.53 | $13.25 | -3.64% | 705,600 |
| Nov 2008 | $14.36 | $14.63 | $10.36 | $13.75 | -4.91% | 653,300 |
| Oct 2008 | $13.24 | $14.99 | $10.50 | $14.46 | +9.30% | 633,000 |
| Sep 2008 | $15.11 | $15.11 | $12.18 | $13.23 | -11.98% | 548,900 |
| Aug 2008 | $14.18 | $15.95 | $13.36 | $15.03 | +8.99% | 740,300 |
| Jul 2008 | $11.63 | $14.17 | $11.11 | $13.79 | +18.57% | 370,500 |
| Jun 2008 | $12.34 | $12.50 | $11.34 | $11.63 | -6.36% | 550,400 |
| May 2008 | $11.76 | $12.55 | $9.85 | $12.42 | +6.34% | 468,100 |
| Apr 2008 | $12.28 | $12.80 | $10.98 | $11.68 | -2.67% | 503,500 |
| Mar 2008 | $12.03 | $13.00 | $11.42 | $12.00 | 0.00% | 362,400 |
| Feb 2008 | $12.59 | $13.25 | $11.24 | $12.00 | -4.31% | 671,300 |
| Jan 2008 | $14.57 | $14.79 | $11.04 | $12.54 | -14.81% | 561,300 |
| Dec 2007 | $13.80 | $15.45 | $13.05 | $14.72 | +6.05% | 429,600 |
| Nov 2007 | $14.47 | $14.75 | $13.22 | $13.88 | -5.13% | 460,500 |
| Oct 2007 | $13.05 | $14.90 | $13.05 | $14.63 | +12.19% | 398,300 |
| Sep 2007 | $13.89 | $14.70 | $13.00 | $13.04 | -6.66% | 573,100 |
| Aug 2007 | $13.00 | $15.00 | $12.31 | $13.97 | +7.30% | 899,700 |
| Jul 2007 | $14.99 | $16.11 | $12.98 | $13.02 | -12.38% | 444,200 |
| Jun 2007 | $14.70 | $16.18 | $14.15 | $14.86 | +2.55% | 965,400 |
| May 2007 | $13.98 | $14.99 | $13.57 | $14.49 | +4.39% | 651,100 |
| Apr 2007 | $14.20 | $14.25 | $13.53 | $13.88 | -2.32% | 360,000 |
| Mar 2007 | $11.90 | $14.23 | $11.53 | $14.21 | +19.31% | 1,109,100 |
| Feb 2007 | $12.48 | $12.55 | $11.71 | $11.91 | -1.73% | 736,400 |
| Jan 2007 | $13.63 | $13.69 | $11.35 | $12.12 | -10.16% | 1,158,400 |
| Dec 2006 | $12.38 | $14.25 | $11.92 | $13.49 | +9.05% | 665,300 |
| Nov 2006 | $16.50 | $16.72 | $12.32 | $12.37 | -25.93% | 591,300 |
| Oct 2006 | $16.29 | $17.13 | $15.61 | $16.70 | +2.08% | 334,900 |
| Sep 2006 | $18.00 | $18.06 | $16.20 | $16.36 | -9.36% | 586,600 |
| Aug 2006 | $17.90 | $18.39 | $16.83 | $18.05 | +0.06% | 666,000 |
| Jul 2006 | $17.23 | $18.45 | $16.31 | $18.04 | +5.56% | 308,800 |
| Jun 2006 | $17.00 | $17.12 | $15.42 | $17.09 | +1.48% | 364,500 |
| May 2006 | $16.63 | $17.17 | $15.93 | $16.84 | -0.94% | 340,200 |
| Apr 2006 | $16.35 | $17.50 | $16.05 | $17.00 | +0.29% | 177,700 |
| Mar 2006 | $16.75 | $17.75 | $15.56 | $16.95 | +2.48% | 377,300 |
| Feb 2006 | $15.50 | $16.95 | $14.21 | $16.54 | +7.26% | 405,800 |
| Jan 2006 | $14.17 | $16.81 | $14.17 | $15.42 | +8.13% | 400,000 |
| Dec 2005 | $14.33 | $15.00 | $13.89 | $14.26 | +1.13% | 1,025,900 |
| Nov 2005 | $13.50 | $15.01 | $13.20 | $14.10 | +5.07% | 669,900 |
| Oct 2005 | $11.81 | $13.49 | $11.80 | $13.42 | +13.83% | 1,068,400 |
| Sep 2005 | $14.71 | $15.36 | $11.67 | $11.79 | -19.36% | 1,188,800 |
| Aug 2005 | $19.86 | $19.86 | $13.86 | $14.62 | -26.35% | 2,716,700 |
| Jul 2005 | $20.25 | $21.00 | $18.49 | $19.85 | -1.98% | 948,500 |
| Jun 2005 | $20.00 | $20.25 | $19.11 | $20.25 | – | 4,635,600 |
Seasonality
LINC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.0% | 9.4% | 2.8% | 2.2% | 14.2% | -1.5% | 2.3% | 1.6% | -4.3% | -3.6% | 9.4% | 11.2% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 10.4% | 35.9% | 12.3% | 1.1% | 12.6% | 7.7% | -16.2% | -39.8% | -13.1% | -5.4% | ||
| 2025 | 3.2% | 12.4% | -13.5% | 6.5% | 40.8% | -3.2% | -0.8% | -17.8% | 24.9% | -17.4% | 6.0% | 17.3% |
| 2024 | -10.8% | 12.3% | 2.7% | 3.2% | 9.9% | 1.2% | 19.0% | -11.8% | -4.1% | 11.2% | 23.7% | -3.7% |
| 2023 | 9.7% | -7.9% | -3.2% | 3.0% | 9.6% | 5.5% | 5.5% | 20.0% | -0.9% | 1.2% | 8.3% | 8.4% |
| 2022 | -8.3% | 12.6% | -7.3% | 0.0% | -13.6% | 2.1% | 14.7% | -10.2% | -16.3% | 2.0% | 19.1% | -12.4% |
| 2021 | -9.4% | -1.9% | 10.9% | 0.2% | 20.7% | 0.4% | -10.8% | -7.6% | 4.4% | 7.6% | -2.1% | 6.0% |
| 2020 | -12.6% | 25.0% | -25.4% | 13.6% | 56.0% | 0.0% | 34.9% | 49.6% | -29.9% | -15.4% | 34.3% | 3.7% |
| 2019 | -9.5% | 9.5% | -2.2% | -1.9% | -9.5% | -16.0% | -19.9% | 12.2% | 0.2% | -6.7% | -9.8% | 54.3% |
| 2018 | -7.4% | 3.2% | 3.1% | -6.5% | -1.6% | -4.9% | -3.4% | 31.0% | 2.7% | -1.3% | 6.3% | 35.0% |
| 2017 | 4.7% | -7.0% | 50.3% | 2.5% | 17.0% | -8.0% | 0.3% | -10.0% | -10.7% | -11.6% | -1.4% | -7.3% |