Skip to main content
logo
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
224.89
-6.93 (-2.99%)
At close: Nov 4, 2025, 4:00 PM EST
225.07
+0.18 (0.08%)
After-hours: Nov 4, 2025, 5:55 PM EST

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025229.14231.82222.68225.07225.07-2.91%588,478
Nov 3, 2025231.32233.20227.39231.82231.82-1.12%417,457
Oct 31, 2025237.85237.85231.54234.45234.45-0.70%587,072
Oct 30, 2025230.00238.81220.03236.10236.100.68%628,712
Oct 29, 2025240.00241.82233.46234.51234.51-2.55%550,815
Oct 28, 2025241.65242.67238.56240.64240.64-0.59%309,680
Oct 27, 2025243.07245.61240.51242.07242.070.11%301,852
Oct 24, 2025243.23243.45240.00241.81241.81-0.17%315,083
Oct 23, 2025239.36243.32238.31242.21242.211.37%381,444
Oct 22, 2025242.95244.53238.52238.93238.93-1.65%227,836
Oct 21, 2025238.59245.08238.37242.95242.951.47%407,131
Oct 20, 2025237.19239.79235.98239.42239.421.87%318,545
Oct 17, 2025237.32240.80234.39235.02235.02-1.38%230,307
Oct 16, 2025240.67240.87236.27238.31238.31-0.08%265,225
Oct 15, 2025239.15241.39236.47238.49238.490.71%203,371
Oct 14, 2025231.17238.52231.17236.80236.801.67%146,864
Oct 13, 2025230.46233.94229.31232.92232.922.19%133,705
Oct 10, 2025235.63237.50227.54227.93227.93-3.04%358,220
Oct 9, 2025242.25242.25234.53235.08235.08-2.84%318,972
Oct 8, 2025236.73242.10236.25241.95241.952.34%351,616
Oct 7, 2025237.14238.64232.80236.42236.420.02%234,376
Oct 6, 2025235.85238.42234.97236.38236.38-288,148
Oct 3, 2025234.00241.78233.07236.39236.392.04%404,515
Oct 2, 2025231.53233.35229.99231.66231.66-0.13%267,274
Oct 1, 2025233.94235.38231.42231.97231.97-1.64%421,591
Sep 30, 2025232.74236.60232.74235.83235.830.58%167,870
Sep 29, 2025237.84237.86233.80234.47233.73-0.95%290,172
Sep 26, 2025237.12239.42235.38236.72235.970.17%219,161
Sep 25, 2025232.18237.02231.14236.31235.561.13%339,769
Sep 24, 2025236.17237.32233.14233.66232.92-1.11%329,446
Sep 23, 2025239.43241.30235.90236.29235.54-0.98%177,836
Sep 22, 2025238.40239.34235.39238.62237.860.14%410,005
Sep 19, 2025240.47241.03234.78238.29237.54-0.61%916,292
Sep 18, 2025236.26240.81234.81239.76239.002.34%417,426
Sep 17, 2025234.17239.38232.14234.28233.540.13%343,465
Sep 16, 2025237.23237.24232.51233.98233.24-1.02%261,427
Sep 15, 2025240.13240.46235.48236.40235.65-1.14%299,346
Sep 12, 2025242.07245.75238.92239.13238.37-1.53%214,869
Sep 11, 2025241.41246.50241.41242.84242.070.28%334,567
Sep 10, 2025239.49242.22237.78242.16241.391.36%284,490
Sep 9, 2025242.13242.66238.40238.92238.16-1.78%247,406
Sep 8, 2025245.16246.19241.57243.24242.47-0.44%335,422
Sep 5, 2025244.12246.53240.78244.32243.550.14%214,969
Sep 4, 2025240.66244.12238.67243.98243.211.30%313,744
Sep 3, 2025243.16243.35238.98240.85240.09-0.46%235,958
Sep 2, 2025239.70242.97238.35241.96241.19-0.28%266,928
Aug 29, 2025246.82247.37240.33242.63241.86-1.19%263,222
Aug 28, 2025247.68247.68244.75245.54244.76-0.90%214,156
Aug 27, 2025244.52249.19244.52247.76246.980.60%241,872
Aug 26, 2025245.66248.56245.42246.29245.510.19%258,132