Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
206.55
+3.36 (1.65%)
Nov 21, 2024, 11:14 AM EST - Market open
Lincoln Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 202.88 | 203.83 | 201.06 | 203.19 | 203.19 | -0.28% | 185,586 |
| Nov 19, 2024 | 204.40 | 205.72 | 202.89 | 203.77 | 203.77 | -1.59% | 262,180 |
| Nov 18, 2024 | 205.90 | 208.15 | 203.61 | 207.07 | 207.07 | 0.47% | 248,882 |
| Nov 15, 2024 | 206.90 | 208.83 | 205.48 | 206.10 | 206.10 | -0.68% | 174,995 |
| Nov 14, 2024 | 210.16 | 213.35 | 206.21 | 207.51 | 207.51 | -1.43% | 273,158 |
| Nov 13, 2024 | 214.52 | 216.56 | 210.23 | 210.53 | 210.53 | -1.87% | 232,484 |
| Nov 12, 2024 | 216.18 | 217.04 | 214.01 | 214.54 | 214.54 | -1.71% | 159,569 |
| Nov 11, 2024 | 215.83 | 218.55 | 214.84 | 218.28 | 218.28 | 2.17% | 247,216 |
| Nov 8, 2024 | 216.23 | 217.93 | 212.85 | 213.65 | 213.65 | -1.58% | 231,752 |
| Nov 7, 2024 | 219.06 | 220.28 | 215.39 | 217.09 | 217.09 | -0.60% | 284,629 |
| Nov 6, 2024 | 216.87 | 222.16 | 214.03 | 218.40 | 218.40 | 7.17% | 769,031 |
| Nov 5, 2024 | 197.27 | 204.17 | 197.27 | 203.79 | 203.79 | 2.51% | 258,297 |
| Nov 4, 2024 | 200.58 | 201.69 | 198.05 | 198.80 | 198.80 | -1.46% | 347,646 |
| Nov 1, 2024 | 192.76 | 202.28 | 192.76 | 201.75 | 201.75 | 4.77% | 356,731 |
| Oct 31, 2024 | 198.88 | 208.37 | 191.52 | 192.56 | 192.56 | -2.38% | 624,226 |
| Oct 30, 2024 | 196.20 | 201.49 | 196.20 | 197.26 | 197.26 | 0.09% | 481,388 |
| Oct 29, 2024 | 194.79 | 197.70 | 193.31 | 197.08 | 197.08 | 0.63% | 211,567 |
| Oct 28, 2024 | 195.67 | 197.57 | 194.48 | 195.84 | 195.84 | 1.10% | 250,356 |
| Oct 25, 2024 | 195.59 | 196.60 | 193.25 | 193.71 | 193.71 | 0.01% | 167,747 |
| Oct 24, 2024 | 194.25 | 194.73 | 191.99 | 193.69 | 193.69 | -0.04% | 150,449 |
| Oct 23, 2024 | 195.65 | 196.57 | 192.03 | 193.76 | 193.76 | -1.03% | 246,910 |
| Oct 22, 2024 | 198.64 | 198.64 | 194.43 | 195.77 | 195.77 | -2.12% | 201,787 |
| Oct 21, 2024 | 202.30 | 203.83 | 198.33 | 200.01 | 200.01 | -1.52% | 327,933 |
| Oct 18, 2024 | 200.57 | 203.39 | 199.16 | 203.10 | 203.10 | 2.46% | 391,527 |
| Oct 17, 2024 | 195.50 | 198.49 | 194.32 | 198.22 | 198.22 | 1.80% | 248,898 |
| Oct 16, 2024 | 193.30 | 196.40 | 192.44 | 194.71 | 194.71 | 1.31% | 204,643 |
| Oct 15, 2024 | 192.34 | 195.41 | 191.90 | 192.20 | 192.20 | -0.71% | 338,591 |
| Oct 14, 2024 | 194.33 | 195.12 | 192.95 | 193.57 | 193.57 | -0.39% | 192,799 |
| Oct 11, 2024 | 187.87 | 194.64 | 187.87 | 194.33 | 194.33 | 2.31% | 177,326 |
| Oct 10, 2024 | 189.54 | 190.71 | 188.86 | 189.94 | 189.94 | -0.77% | 167,313 |
| Oct 9, 2024 | 189.90 | 193.13 | 189.54 | 191.42 | 191.42 | 1.02% | 185,589 |
| Oct 8, 2024 | 190.18 | 190.35 | 187.55 | 189.48 | 189.48 | -0.82% | 254,314 |
| Oct 7, 2024 | 190.15 | 191.79 | 189.15 | 191.04 | 191.04 | -0.24% | 225,369 |
| Oct 4, 2024 | 192.71 | 192.71 | 188.51 | 191.50 | 191.50 | 1.03% | 261,202 |
| Oct 3, 2024 | 190.14 | 190.76 | 187.17 | 189.54 | 189.54 | -1.32% | 191,580 |
| Oct 2, 2024 | 189.85 | 193.01 | 189.25 | 192.08 | 192.08 | 1.26% | 206,494 |
| Oct 1, 2024 | 192.02 | 193.40 | 187.51 | 189.69 | 189.69 | -1.21% | 208,951 |
| Sep 30, 2024 | 192.73 | 192.73 | 189.90 | 192.02 | 192.02 | -0.71% | 206,591 |
| Sep 27, 2024 | 195.00 | 197.74 | 192.40 | 193.39 | 192.68 | -0.11% | 211,269 |
| Sep 26, 2024 | 190.22 | 194.33 | 189.83 | 193.60 | 192.89 | 3.26% | 195,676 |
| Sep 25, 2024 | 190.00 | 190.57 | 187.46 | 187.48 | 186.79 | -1.22% | 235,993 |
| Sep 24, 2024 | 188.50 | 190.29 | 188.34 | 189.79 | 189.09 | 1.34% | 222,414 |
| Sep 23, 2024 | 186.52 | 187.79 | 185.11 | 187.28 | 186.59 | 0.99% | 217,482 |
| Sep 20, 2024 | 187.53 | 187.66 | 183.33 | 185.45 | 184.77 | -1.27% | 767,635 |
| Sep 19, 2024 | 186.93 | 188.19 | 185.00 | 187.83 | 187.14 | 2.88% | 218,206 |
| Sep 18, 2024 | 184.80 | 187.11 | 182.03 | 182.57 | 181.90 | -1.06% | 186,607 |
| Sep 17, 2024 | 185.08 | 187.16 | 183.39 | 184.52 | 183.84 | 0.11% | 190,227 |
| Sep 16, 2024 | 179.92 | 184.74 | 179.74 | 184.32 | 183.64 | 3.09% | 391,028 |
| Sep 13, 2024 | 177.60 | 180.50 | 177.10 | 178.79 | 178.13 | 1.25% | 344,922 |
| Sep 12, 2024 | 177.14 | 177.98 | 174.47 | 176.58 | 175.93 | 0.34% | 215,703 |
| Sep 11, 2024 | 173.51 | 176.60 | 169.51 | 175.98 | 175.33 | 1.55% | 284,870 |
| Sep 10, 2024 | 174.43 | 174.60 | 172.01 | 173.30 | 172.66 | -0.66% | 366,880 |
| Sep 9, 2024 | 176.61 | 178.39 | 173.93 | 174.45 | 173.81 | -0.35% | 372,203 |
| Sep 6, 2024 | 174.96 | 177.04 | 171.91 | 175.06 | 174.42 | 0.34% | 361,492 |
| Sep 5, 2024 | 175.44 | 175.49 | 172.16 | 174.46 | 173.82 | -0.81% | 372,338 |
| Sep 4, 2024 | 183.00 | 183.00 | 174.02 | 175.89 | 175.24 | -5.83% | 578,480 |
| Sep 3, 2024 | 192.08 | 193.26 | 185.39 | 186.77 | 186.08 | -3.53% | 293,526 |
| Aug 30, 2024 | 194.33 | 195.48 | 190.56 | 193.61 | 192.90 | 0.15% | 462,477 |
| Aug 29, 2024 | 196.18 | 196.84 | 193.29 | 193.32 | 192.61 | -0.56% | 204,466 |
| Aug 28, 2024 | 195.36 | 197.20 | 193.56 | 194.40 | 193.68 | -0.57% | 175,644 |
| Aug 27, 2024 | 196.62 | 197.53 | 194.49 | 195.51 | 194.79 | -1.28% | 148,134 |
| Aug 26, 2024 | 199.52 | 201.16 | 197.84 | 198.05 | 197.32 | 0.04% | 159,347 |
| Aug 23, 2024 | 196.48 | 200.81 | 195.65 | 197.98 | 197.25 | 1.32% | 134,990 |
| Aug 22, 2024 | 195.90 | 197.24 | 194.59 | 195.41 | 194.69 | -0.46% | 84,298 |
| Aug 21, 2024 | 193.13 | 196.68 | 193.12 | 196.32 | 195.60 | 1.85% | 135,610 |
| Aug 20, 2024 | 194.15 | 195.40 | 191.82 | 192.76 | 192.05 | -1.08% | 136,675 |
| Aug 19, 2024 | 193.92 | 195.87 | 193.51 | 194.87 | 194.15 | 0.73% | 154,340 |
| Aug 16, 2024 | 192.68 | 194.15 | 191.67 | 193.46 | 192.75 | 0.61% | 242,700 |
| Aug 15, 2024 | 192.73 | 195.50 | 191.27 | 192.28 | 191.57 | 1.65% | 197,973 |
| Aug 14, 2024 | 190.75 | 191.23 | 187.99 | 189.16 | 188.46 | -0.75% | 174,162 |
| Aug 13, 2024 | 188.24 | 190.81 | 186.63 | 190.59 | 189.89 | 1.48% | 137,765 |
| Aug 12, 2024 | 189.65 | 189.65 | 187.36 | 187.81 | 187.12 | -0.97% | 222,221 |
| Aug 9, 2024 | 188.78 | 190.51 | 186.63 | 189.65 | 188.95 | 0.30% | 212,471 |
| Aug 8, 2024 | 189.94 | 190.88 | 187.82 | 189.08 | 188.38 | 1.10% | 178,099 |
| Aug 7, 2024 | 192.44 | 196.34 | 186.24 | 187.02 | 186.33 | -1.95% | 390,030 |
| Aug 6, 2024 | 191.00 | 194.32 | 189.37 | 190.73 | 190.03 | -0.01% | 304,856 |
| Aug 5, 2024 | 190.79 | 193.81 | 186.93 | 190.75 | 190.05 | -2.60% | 298,520 |
| Aug 2, 2024 | 194.97 | 196.24 | 190.75 | 195.84 | 195.12 | -1.48% | 344,124 |
| Aug 1, 2024 | 206.73 | 208.73 | 196.31 | 198.79 | 198.06 | -3.22% | 581,862 |
| Jul 31, 2024 | 211.10 | 214.93 | 202.63 | 205.41 | 204.65 | -2.87% | 1,261,648 |
| Jul 30, 2024 | 209.94 | 212.55 | 208.14 | 211.48 | 210.70 | 1.65% | 406,522 |
| Jul 29, 2024 | 208.81 | 211.16 | 207.69 | 208.04 | 207.27 | -1.10% | 233,819 |
| Jul 26, 2024 | 209.20 | 212.39 | 208.69 | 210.36 | 209.59 | 1.87% | 267,921 |
| Jul 25, 2024 | 198.57 | 209.27 | 198.06 | 206.50 | 205.74 | 4.60% | 415,322 |
| Jul 24, 2024 | 205.00 | 205.64 | 196.97 | 197.41 | 196.68 | -4.75% | 380,289 |
| Jul 23, 2024 | 205.13 | 207.91 | 203.54 | 207.25 | 206.49 | 1.02% | 315,980 |
| Jul 22, 2024 | 203.16 | 205.52 | 200.04 | 205.16 | 204.40 | 1.60% | 248,985 |
| Jul 19, 2024 | 205.00 | 205.68 | 199.55 | 201.93 | 201.19 | -1.73% | 347,474 |
| Jul 18, 2024 | 206.78 | 212.59 | 204.63 | 205.49 | 204.73 | -1.67% | 329,282 |
| Jul 17, 2024 | 208.04 | 211.00 | 206.47 | 208.99 | 208.22 | -0.54% | 425,425 |
| Jul 16, 2024 | 201.97 | 210.73 | 201.97 | 210.13 | 209.36 | 4.86% | 369,913 |
| Jul 15, 2024 | 198.01 | 203.05 | 197.70 | 200.40 | 199.66 | 1.76% | 395,746 |
| Jul 12, 2024 | 195.59 | 199.98 | 193.56 | 196.93 | 196.21 | 1.43% | 384,291 |
| Jul 11, 2024 | 189.39 | 195.64 | 189.39 | 194.16 | 193.45 | 3.18% | 324,708 |
| Jul 10, 2024 | 185.83 | 188.36 | 185.04 | 188.18 | 187.49 | 1.10% | 277,667 |
| Jul 9, 2024 | 185.67 | 186.60 | 184.91 | 186.13 | 185.44 | -0.06% | 283,837 |
| Jul 8, 2024 | 185.34 | 186.81 | 185.21 | 186.25 | 185.56 | 0.83% | 332,826 |
| Jul 5, 2024 | 185.10 | 185.10 | 182.62 | 184.72 | 184.04 | -0.51% | 222,204 |
| Jul 3, 2024 | 186.67 | 187.55 | 184.60 | 185.67 | 184.99 | 0.15% | 138,350 |
| Jul 2, 2024 | 184.49 | 186.44 | 184.49 | 185.39 | 184.71 | 0.49% | 271,284 |