Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
284.91
-0.07 (-0.02%)
Feb 25, 2026, 2:40 PM EST - Market open
Lincoln Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 287.56 | 287.90 | 279.87 | 284.95 | - | -0.01% | 124,846 |
| Feb 24, 2026 | 283.33 | 288.00 | 280.00 | 284.98 | 284.98 | 1.36% | 223,098 |
| Feb 23, 2026 | 286.75 | 287.50 | 279.30 | 281.17 | 281.17 | -1.73% | 220,904 |
| Feb 20, 2026 | 287.62 | 291.91 | 285.41 | 286.13 | 286.13 | -0.69% | 187,007 |
| Feb 19, 2026 | 288.44 | 290.60 | 286.79 | 288.12 | 288.12 | -0.32% | 243,885 |
| Feb 18, 2026 | 288.30 | 292.88 | 286.76 | 289.04 | 289.04 | 0.62% | 288,586 |
| Feb 17, 2026 | 289.94 | 293.52 | 286.58 | 287.27 | 287.27 | -2.18% | 342,227 |
| Feb 13, 2026 | 296.16 | 299.58 | 292.58 | 293.68 | 293.68 | -0.83% | 537,643 |
| Feb 12, 2026 | 280.65 | 310.00 | 271.00 | 296.14 | 296.14 | 1.94% | 1,231,232 |
| Feb 11, 2026 | 296.55 | 298.44 | 289.73 | 290.50 | 290.50 | -1.22% | 772,520 |
| Feb 10, 2026 | 297.41 | 298.40 | 293.24 | 294.08 | 294.08 | -1.18% | 494,540 |
| Feb 9, 2026 | 299.03 | 300.54 | 293.67 | 297.60 | 297.60 | -0.43% | 738,822 |
| Feb 6, 2026 | 289.26 | 301.14 | 289.26 | 298.88 | 298.88 | 5.00% | 859,734 |
| Feb 5, 2026 | 281.84 | 289.30 | 280.46 | 284.66 | 284.66 | -0.41% | 537,741 |
| Feb 4, 2026 | 273.55 | 288.28 | 272.57 | 285.82 | 285.82 | 5.38% | 907,093 |
| Feb 3, 2026 | 268.00 | 272.65 | 266.19 | 271.22 | 271.22 | 1.35% | 355,948 |
| Feb 2, 2026 | 262.35 | 268.93 | 260.21 | 267.62 | 267.62 | 0.86% | 335,258 |
| Jan 30, 2026 | 265.60 | 267.31 | 262.66 | 265.35 | 265.35 | -0.90% | 526,430 |
| Jan 29, 2026 | 258.52 | 268.13 | 255.85 | 267.77 | 267.77 | 4.24% | 527,104 |
| Jan 28, 2026 | 255.15 | 259.22 | 253.07 | 256.87 | 256.87 | 0.04% | 221,276 |
| Jan 27, 2026 | 256.85 | 259.91 | 255.31 | 256.77 | 256.77 | -0.34% | 189,607 |
| Jan 26, 2026 | 258.64 | 259.50 | 256.30 | 257.64 | 257.64 | -0.39% | 172,584 |
| Jan 23, 2026 | 260.00 | 260.21 | 257.33 | 258.64 | 258.64 | -0.96% | 140,202 |
| Jan 22, 2026 | 260.14 | 264.00 | 259.52 | 261.16 | 261.16 | 0.76% | 292,253 |
| Jan 21, 2026 | 256.59 | 262.36 | 254.96 | 259.19 | 259.19 | 2.44% | 426,617 |
| Jan 20, 2026 | 256.36 | 260.92 | 252.57 | 253.01 | 253.01 | -4.06% | 487,009 |
| Jan 16, 2026 | 263.56 | 264.14 | 261.39 | 263.72 | 263.72 | 0.06% | 322,775 |
| Jan 15, 2026 | 257.92 | 264.87 | 257.92 | 263.56 | 263.56 | 3.03% | 351,333 |
| Jan 14, 2026 | 251.91 | 258.87 | 251.91 | 255.82 | 255.82 | 1.86% | 345,024 |
| Jan 13, 2026 | 251.49 | 255.00 | 251.01 | 251.14 | 251.14 | -0.14% | 189,555 |
| Jan 12, 2026 | 250.77 | 252.70 | 246.52 | 251.49 | 251.49 | -0.34% | 199,243 |
| Jan 9, 2026 | 251.23 | 255.06 | 250.37 | 252.34 | 252.34 | 0.53% | 305,884 |
| Jan 8, 2026 | 244.95 | 251.83 | 244.95 | 251.00 | 251.00 | 2.22% | 259,423 |
| Jan 7, 2026 | 251.93 | 251.93 | 243.50 | 245.55 | 245.55 | -2.45% | 291,120 |
| Jan 6, 2026 | 245.28 | 251.97 | 243.93 | 251.71 | 251.71 | 1.91% | 165,318 |
| Jan 5, 2026 | 242.76 | 251.89 | 242.76 | 247.00 | 247.00 | 1.33% | 268,957 |
| Jan 2, 2026 | 239.63 | 246.64 | 239.63 | 243.76 | 243.76 | 1.72% | 258,275 |
| Dec 31, 2025 | 243.02 | 244.48 | 238.84 | 239.64 | 239.64 | -1.53% | 305,689 |
| Dec 30, 2025 | 244.84 | 246.54 | 242.95 | 243.37 | 242.58 | -0.81% | 179,377 |
| Dec 29, 2025 | 245.92 | 247.11 | 243.89 | 245.35 | 244.55 | -0.45% | 147,574 |
| Dec 26, 2025 | 245.58 | 246.50 | 244.21 | 246.47 | 245.67 | 0.54% | 92,759 |
| Dec 24, 2025 | 246.20 | 246.37 | 244.08 | 245.15 | 244.35 | -0.10% | 101,899 |
| Dec 23, 2025 | 244.36 | 246.28 | 243.23 | 245.39 | 244.59 | 0.38% | 139,629 |
| Dec 22, 2025 | 243.09 | 246.43 | 242.89 | 244.47 | 243.68 | 0.42% | 175,518 |
| Dec 19, 2025 | 243.16 | 245.08 | 241.68 | 243.45 | 242.66 | -0.10% | 633,315 |
| Dec 18, 2025 | 242.57 | 245.12 | 240.42 | 243.69 | 242.90 | 0.64% | 268,313 |
| Dec 17, 2025 | 242.51 | 245.00 | 241.04 | 242.14 | 241.35 | -0.54% | 278,317 |
| Dec 16, 2025 | 242.82 | 245.41 | 241.09 | 243.46 | 242.67 | -0.32% | 381,644 |
| Dec 15, 2025 | 245.43 | 245.43 | 240.17 | 244.24 | 243.45 | 0.20% | 382,682 |
| Dec 12, 2025 | 251.27 | 252.00 | 242.74 | 243.75 | 242.96 | -2.84% | 318,282 |