Skip to main content
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
189.75
-0.14 (-0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024189.77193.84188.76189.75189.75-0.07%1,242,840
Dec 19, 2024191.97194.88189.22189.89189.89-0.88%358,174
Dec 18, 2024199.44200.44190.53191.58191.58-3.80%288,250
Dec 17, 2024201.39204.50198.69199.15199.15-1.61%287,897
Dec 16, 2024203.48208.24201.24202.41202.41-0.68%327,781
Dec 13, 2024206.15206.15201.50203.80203.80-1.84%207,658
Dec 12, 2024210.44211.78207.08207.63207.63-0.69%228,584
Dec 11, 2024209.96212.22208.24209.08209.080.04%413,076
Dec 10, 2024207.39210.59203.78209.00209.000.45%365,928
Dec 9, 2024212.33214.00207.67208.07208.07-0.88%363,689
Dec 6, 2024212.58213.14208.02209.92209.92-0.98%248,968
Dec 5, 2024215.51217.84211.50212.00212.00-1.89%343,598
Dec 4, 2024213.98216.89213.30216.08216.081.05%236,197
Dec 3, 2024218.31218.31212.93213.84213.84-1.70%159,883
Dec 2, 2024219.30219.30215.82217.54217.54-0.43%126,422
Nov 29, 2024218.53219.86217.02218.48218.480.86%108,069
Nov 27, 2024217.80218.98214.62216.62216.620.22%152,077
Nov 26, 2024219.54219.54215.58216.14216.14-1.73%203,794
Nov 25, 2024215.41222.52215.41219.94219.943.01%385,334
Nov 22, 2024209.25213.99207.38213.52213.522.40%418,556
Nov 21, 2024204.50209.60202.35208.51208.512.62%307,857
Nov 20, 2024202.88203.83201.06203.19203.19-0.28%210,713
Nov 19, 2024204.40205.72202.89203.77203.77-1.59%262,180
Nov 18, 2024205.90208.15203.61207.07207.070.47%248,882
Nov 15, 2024206.90208.83205.48206.10206.10-0.68%174,995
Nov 14, 2024210.16213.35206.21207.51207.51-1.43%273,158
Nov 13, 2024214.52216.56210.23210.53210.53-1.87%232,484
Nov 12, 2024216.18217.04214.01214.54214.54-1.71%159,569
Nov 11, 2024215.83218.55214.84218.28218.282.17%247,216
Nov 8, 2024216.23217.93212.85213.65213.65-1.58%231,752
Nov 7, 2024219.06220.28215.39217.09217.09-0.60%284,629
Nov 6, 2024216.87222.16214.03218.40218.407.17%769,031
Nov 5, 2024197.27204.17197.27203.79203.792.51%258,297
Nov 4, 2024200.58201.69198.05198.80198.80-1.46%347,646
Nov 1, 2024192.76202.28192.76201.75201.754.77%356,731
Oct 31, 2024198.88208.37191.52192.56192.56-2.38%624,226
Oct 30, 2024196.20201.49196.20197.26197.260.09%481,388
Oct 29, 2024194.79197.70193.31197.08197.080.63%211,567
Oct 28, 2024195.67197.57194.48195.84195.841.10%250,356
Oct 25, 2024195.59196.60193.25193.71193.710.01%167,747
Oct 24, 2024194.25194.73191.99193.69193.69-0.04%150,449
Oct 23, 2024195.65196.57192.03193.76193.76-1.03%246,910
Oct 22, 2024198.64198.64194.43195.77195.77-2.12%201,787
Oct 21, 2024202.30203.83198.33200.01200.01-1.52%327,933
Oct 18, 2024200.57203.39199.16203.10203.102.46%391,527
Oct 17, 2024195.50198.49194.32198.22198.221.80%248,898
Oct 16, 2024193.30196.40192.44194.71194.711.31%204,643
Oct 15, 2024192.34195.41191.90192.20192.20-0.71%338,591
Oct 14, 2024194.33195.12192.95193.57193.57-0.39%192,799
Oct 11, 2024187.87194.64187.87194.33194.332.31%177,326
Oct 10, 2024189.54190.71188.86189.94189.94-0.77%167,313
Oct 9, 2024189.90193.13189.54191.42191.421.02%185,589
Oct 8, 2024190.18190.35187.55189.48189.48-0.82%254,314
Oct 7, 2024190.15191.79189.15191.04191.04-0.24%225,369
Oct 4, 2024192.71192.71188.51191.50191.501.03%261,202
Oct 3, 2024190.14190.76187.17189.54189.54-1.32%191,580
Oct 2, 2024189.85193.01189.25192.08192.081.26%206,494
Oct 1, 2024192.02193.40187.51189.69189.69-1.21%208,951
Sep 30, 2024192.73192.73189.90192.02192.02-0.71%206,591
Sep 27, 2024195.00197.74192.40193.39192.68-0.11%211,269
Sep 26, 2024190.22194.33189.83193.60192.893.26%195,676
Sep 25, 2024190.00190.57187.46187.48186.79-1.22%235,993
Sep 24, 2024188.50190.29188.34189.79189.091.34%222,414
Sep 23, 2024186.52187.79185.11187.28186.590.99%217,482
Sep 20, 2024187.53187.66183.33185.45184.77-1.27%767,635
Sep 19, 2024186.93188.19185.00187.83187.142.88%218,206
Sep 18, 2024184.80187.11182.03182.57181.90-1.06%186,607
Sep 17, 2024185.08187.16183.39184.52183.840.11%190,227
Sep 16, 2024179.92184.74179.74184.32183.643.09%391,028
Sep 13, 2024177.60180.50177.10178.79178.131.25%344,922
Sep 12, 2024177.14177.98174.47176.58175.930.34%215,703
Sep 11, 2024173.51176.60169.51175.98175.331.55%284,870
Sep 10, 2024174.43174.60172.01173.30172.66-0.66%366,880
Sep 9, 2024176.61178.39173.93174.45173.81-0.35%372,203
Sep 6, 2024174.96177.04171.91175.06174.420.34%361,492
Sep 5, 2024175.44175.49172.16174.46173.82-0.81%372,338
Sep 4, 2024183.00183.00174.02175.89175.24-5.83%578,480
Sep 3, 2024192.08193.26185.39186.77186.08-3.53%293,526
Aug 30, 2024194.33195.48190.56193.61192.900.15%462,477
Aug 29, 2024196.18196.84193.29193.32192.61-0.56%204,466
Aug 28, 2024195.36197.20193.56194.40193.68-0.57%175,644
Aug 27, 2024196.62197.53194.49195.51194.79-1.28%148,134
Aug 26, 2024199.52201.16197.84198.05197.320.04%159,347
Aug 23, 2024196.48200.81195.65197.98197.251.32%134,990
Aug 22, 2024195.90197.24194.59195.41194.69-0.46%84,298
Aug 21, 2024193.13196.68193.12196.32195.601.85%135,610
Aug 20, 2024194.15195.40191.82192.76192.05-1.08%136,675
Aug 19, 2024193.92195.87193.51194.87194.150.73%154,340
Aug 16, 2024192.68194.15191.67193.46192.750.61%242,700
Aug 15, 2024192.73195.50191.27192.28191.571.65%197,973
Aug 14, 2024190.75191.23187.99189.16188.46-0.75%174,162
Aug 13, 2024188.24190.81186.63190.59189.891.48%137,765
Aug 12, 2024189.65189.65187.36187.81187.12-0.97%222,221
Aug 9, 2024188.78190.51186.63189.65188.950.30%212,471
Aug 8, 2024189.94190.88187.82189.08188.381.10%178,099
Aug 7, 2024192.44196.34186.24187.02186.33-1.95%390,030
Aug 6, 2024191.00194.32189.37190.73190.03-0.01%304,856
Aug 5, 2024190.79193.81186.93190.75190.05-2.60%298,520
Aug 2, 2024194.97196.24190.75195.84195.12-1.48%344,124
Aug 1, 2024206.73208.73196.31198.79198.06-3.22%581,862