Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
244.32
+0.34 (0.14%)
At close: Sep 5, 2025, 4:00 PM
243.41
-0.91 (-0.37%)
After-hours: Sep 5, 2025, 5:12 PM EDT
Lincoln Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 244.12 | 246.53 | 240.78 | 244.32 | 244.32 | 0.14% | 214,909 |
| Sep 4, 2025 | 240.66 | 244.12 | 238.67 | 243.98 | 243.98 | 1.30% | 313,744 |
| Sep 3, 2025 | 243.16 | 243.35 | 238.98 | 240.85 | 240.85 | -0.46% | 235,958 |
| Sep 2, 2025 | 239.70 | 242.97 | 238.35 | 241.96 | 241.96 | -0.28% | 266,928 |
| Aug 29, 2025 | 246.82 | 247.37 | 240.33 | 242.63 | 242.63 | -1.19% | 263,222 |
| Aug 28, 2025 | 247.68 | 247.68 | 244.75 | 245.54 | 245.54 | -0.90% | 214,156 |
| Aug 27, 2025 | 244.52 | 249.19 | 244.52 | 247.76 | 247.76 | 0.60% | 241,872 |
| Aug 26, 2025 | 245.66 | 248.56 | 245.42 | 246.29 | 246.29 | 0.19% | 258,132 |
| Aug 25, 2025 | 244.89 | 247.22 | 244.89 | 245.83 | 245.83 | 0.24% | 300,941 |
| Aug 22, 2025 | 239.80 | 246.13 | 239.00 | 245.25 | 245.25 | 2.99% | 187,679 |
| Aug 21, 2025 | 238.29 | 239.65 | 237.57 | 238.12 | 238.12 | -0.24% | 248,830 |
| Aug 20, 2025 | 240.74 | 241.72 | 236.52 | 238.70 | 238.70 | -0.85% | 223,070 |
| Aug 19, 2025 | 238.07 | 241.26 | 237.65 | 240.75 | 240.75 | 1.11% | 188,156 |
| Aug 18, 2025 | 238.22 | 238.64 | 233.44 | 238.10 | 238.10 | 0.35% | 277,584 |
| Aug 15, 2025 | 243.94 | 243.94 | 237.01 | 237.27 | 237.27 | -2.60% | 290,841 |
| Aug 14, 2025 | 244.79 | 244.79 | 242.39 | 243.61 | 243.61 | -0.75% | 237,764 |
| Aug 13, 2025 | 243.28 | 245.60 | 240.99 | 245.45 | 245.45 | 1.38% | 366,465 |
| Aug 12, 2025 | 240.36 | 243.09 | 238.71 | 242.11 | 242.11 | 1.64% | 192,426 |
| Aug 11, 2025 | 239.47 | 239.56 | 236.16 | 238.21 | 238.21 | -0.53% | 419,284 |
| Aug 8, 2025 | 242.91 | 243.25 | 238.62 | 239.47 | 239.47 | -0.76% | 270,281 |
| Aug 7, 2025 | 243.00 | 243.95 | 239.46 | 241.31 | 241.31 | -0.26% | 233,771 |
| Aug 6, 2025 | 245.28 | 245.68 | 239.26 | 241.93 | 241.93 | -1.49% | 365,288 |
| Aug 5, 2025 | 245.60 | 246.83 | 241.70 | 245.58 | 245.58 | 0.71% | 463,449 |
| Aug 4, 2025 | 243.63 | 245.25 | 240.80 | 243.84 | 243.84 | 1.12% | 425,614 |
| Aug 1, 2025 | 238.64 | 241.59 | 232.00 | 241.14 | 241.14 | -0.97% | 517,999 |
| Jul 31, 2025 | 230.00 | 244.30 | 228.79 | 243.50 | 243.50 | 9.03% | 1,040,236 |
| Jul 30, 2025 | 224.43 | 224.43 | 219.78 | 223.33 | 223.33 | -0.33% | 439,716 |
| Jul 29, 2025 | 227.35 | 227.35 | 223.46 | 224.08 | 224.08 | -1.26% | 235,537 |
| Jul 28, 2025 | 228.36 | 228.65 | 225.98 | 226.95 | 226.95 | -0.34% | 402,152 |
| Jul 25, 2025 | 225.00 | 227.80 | 223.08 | 227.72 | 227.72 | 1.71% | 246,169 |
| Jul 24, 2025 | 225.25 | 226.18 | 223.50 | 223.89 | 223.89 | -0.75% | 195,300 |
| Jul 23, 2025 | 224.54 | 226.80 | 221.75 | 225.59 | 225.59 | 1.02% | 222,527 |
| Jul 22, 2025 | 218.22 | 223.75 | 218.19 | 223.31 | 223.31 | 2.33% | 337,311 |
| Jul 21, 2025 | 221.71 | 223.58 | 218.10 | 218.22 | 218.22 | -1.69% | 512,899 |
| Jul 18, 2025 | 224.60 | 224.60 | 220.62 | 221.98 | 221.98 | -0.36% | 203,677 |
| Jul 17, 2025 | 220.00 | 223.59 | 219.95 | 222.78 | 222.78 | 1.81% | 292,351 |
| Jul 16, 2025 | 219.89 | 220.72 | 214.06 | 218.82 | 218.82 | -0.32% | 324,665 |
| Jul 15, 2025 | 223.67 | 224.75 | 219.38 | 219.52 | 219.52 | -1.48% | 219,494 |
| Jul 14, 2025 | 222.78 | 223.44 | 220.11 | 222.82 | 222.82 | 0.02% | 253,299 |
| Jul 11, 2025 | 222.29 | 223.31 | 219.67 | 222.78 | 222.78 | -0.31% | 259,841 |
| Jul 10, 2025 | 221.68 | 225.25 | 221.11 | 223.47 | 223.47 | 1.36% | 330,739 |
| Jul 9, 2025 | 219.85 | 220.62 | 217.10 | 220.48 | 220.48 | 0.52% | 284,907 |
| Jul 8, 2025 | 216.55 | 221.00 | 216.55 | 219.33 | 219.33 | 0.74% | 540,942 |
| Jul 7, 2025 | 214.26 | 219.73 | 213.72 | 217.72 | 217.72 | 0.66% | 599,913 |
| Jul 3, 2025 | 213.85 | 217.38 | 213.85 | 216.28 | 216.28 | 1.14% | 257,398 |
| Jul 2, 2025 | 210.14 | 214.47 | 209.61 | 213.85 | 213.85 | 1.73% | 488,033 |
| Jul 1, 2025 | 206.75 | 214.57 | 205.36 | 210.22 | 210.22 | 1.40% | 504,687 |
| Jun 30, 2025 | 209.15 | 209.15 | 206.03 | 207.32 | 207.32 | -0.93% | 343,078 |
| Jun 27, 2025 | 211.44 | 214.37 | 208.04 | 209.27 | 208.52 | -1.00% | 1,389,878 |
| Jun 26, 2025 | 206.82 | 211.66 | 206.82 | 211.38 | 210.62 | 2.21% | 313,041 |