Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
193.60
+6.12 (3.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 190.22 | 194.33 | 189.83 | 193.60 | 193.60 | 3.26% | 195,673 |
| Sep 25, 2024 | 190.00 | 190.57 | 187.46 | 187.48 | 187.48 | -1.22% | 235,993 |
| Sep 24, 2024 | 188.50 | 190.29 | 188.34 | 189.79 | 189.79 | 1.34% | 222,414 |
| Sep 23, 2024 | 186.52 | 187.79 | 185.11 | 187.28 | 187.28 | 0.99% | 217,482 |
| Sep 20, 2024 | 187.53 | 187.66 | 183.33 | 185.45 | 185.45 | -1.27% | 767,635 |
| Sep 19, 2024 | 186.93 | 188.19 | 185.00 | 187.83 | 187.83 | 2.88% | 218,206 |
| Sep 18, 2024 | 184.80 | 187.11 | 182.03 | 182.57 | 182.57 | -1.06% | 186,607 |
| Sep 17, 2024 | 185.08 | 187.16 | 183.39 | 184.52 | 184.52 | 0.11% | 190,227 |
| Sep 16, 2024 | 179.92 | 184.74 | 179.74 | 184.32 | 184.32 | 3.09% | 391,028 |
| Sep 13, 2024 | 177.60 | 180.50 | 177.10 | 178.79 | 178.79 | 1.25% | 344,922 |
| Sep 12, 2024 | 177.14 | 177.98 | 174.47 | 176.58 | 176.58 | 0.34% | 215,703 |
| Sep 11, 2024 | 173.51 | 176.60 | 169.51 | 175.98 | 175.98 | 1.55% | 284,870 |
| Sep 10, 2024 | 174.43 | 174.60 | 172.01 | 173.30 | 173.30 | -0.66% | 366,880 |
| Sep 9, 2024 | 176.61 | 178.39 | 173.93 | 174.45 | 174.45 | -0.35% | 372,203 |
| Sep 6, 2024 | 174.96 | 177.04 | 171.91 | 175.06 | 175.06 | 0.34% | 361,492 |
| Sep 5, 2024 | 175.44 | 175.49 | 172.16 | 174.46 | 174.46 | -0.81% | 372,338 |
| Sep 4, 2024 | 183.00 | 183.00 | 174.02 | 175.89 | 175.89 | -5.83% | 578,480 |
| Sep 3, 2024 | 192.08 | 193.26 | 185.39 | 186.77 | 186.77 | -3.53% | 293,526 |
| Aug 30, 2024 | 194.33 | 195.48 | 190.56 | 193.61 | 193.61 | 0.15% | 462,477 |
| Aug 29, 2024 | 196.18 | 196.84 | 193.29 | 193.32 | 193.32 | -0.56% | 204,466 |
| Aug 28, 2024 | 195.36 | 197.20 | 193.56 | 194.40 | 194.40 | -0.57% | 175,644 |
| Aug 27, 2024 | 196.62 | 197.53 | 194.49 | 195.51 | 195.51 | -1.28% | 148,134 |
| Aug 26, 2024 | 199.52 | 201.16 | 197.84 | 198.05 | 198.05 | 0.04% | 159,347 |
| Aug 23, 2024 | 196.48 | 200.81 | 195.65 | 197.98 | 197.98 | 1.32% | 134,990 |
| Aug 22, 2024 | 195.90 | 197.24 | 194.59 | 195.41 | 195.41 | -0.46% | 84,298 |
| Aug 21, 2024 | 193.13 | 196.68 | 193.12 | 196.32 | 196.32 | 1.85% | 135,610 |
| Aug 20, 2024 | 194.15 | 195.40 | 191.82 | 192.76 | 192.76 | -1.08% | 136,675 |
| Aug 19, 2024 | 193.92 | 195.87 | 193.51 | 194.87 | 194.87 | 0.73% | 154,340 |
| Aug 16, 2024 | 192.68 | 194.15 | 191.67 | 193.46 | 193.46 | 0.61% | 242,700 |
| Aug 15, 2024 | 192.73 | 195.50 | 191.27 | 192.28 | 192.28 | 1.65% | 197,973 |
| Aug 14, 2024 | 190.75 | 191.23 | 187.99 | 189.16 | 189.16 | -0.75% | 174,162 |
| Aug 13, 2024 | 188.24 | 190.81 | 186.63 | 190.59 | 190.59 | 1.48% | 137,765 |
| Aug 12, 2024 | 189.65 | 189.65 | 187.36 | 187.81 | 187.81 | -0.97% | 222,221 |
| Aug 9, 2024 | 188.78 | 190.51 | 186.63 | 189.65 | 189.65 | 0.30% | 212,471 |
| Aug 8, 2024 | 189.94 | 190.88 | 187.82 | 189.08 | 189.08 | 1.10% | 178,099 |
| Aug 7, 2024 | 192.44 | 196.34 | 186.24 | 187.02 | 187.02 | -1.95% | 390,030 |
| Aug 6, 2024 | 191.00 | 194.32 | 189.37 | 190.73 | 190.73 | -0.01% | 304,856 |
| Aug 5, 2024 | 190.79 | 193.81 | 186.93 | 190.75 | 190.75 | -2.60% | 298,520 |
| Aug 2, 2024 | 194.97 | 196.24 | 190.75 | 195.84 | 195.84 | -1.48% | 344,124 |
| Aug 1, 2024 | 206.73 | 208.73 | 196.31 | 198.79 | 198.79 | -3.22% | 581,862 |
| Jul 31, 2024 | 211.10 | 214.93 | 202.63 | 205.41 | 205.41 | -2.87% | 1,261,648 |
| Jul 30, 2024 | 209.94 | 212.55 | 208.14 | 211.48 | 211.48 | 1.65% | 406,522 |
| Jul 29, 2024 | 208.81 | 211.16 | 207.69 | 208.04 | 208.04 | -1.10% | 233,819 |
| Jul 26, 2024 | 209.20 | 212.39 | 208.69 | 210.36 | 210.36 | 1.87% | 267,921 |
| Jul 25, 2024 | 198.57 | 209.27 | 198.06 | 206.50 | 206.50 | 4.60% | 415,322 |
| Jul 24, 2024 | 205.00 | 205.64 | 196.97 | 197.41 | 197.41 | -4.75% | 380,289 |
| Jul 23, 2024 | 205.13 | 207.91 | 203.54 | 207.25 | 207.25 | 1.02% | 315,980 |
| Jul 22, 2024 | 203.16 | 205.52 | 200.04 | 205.16 | 205.16 | 1.60% | 248,985 |
| Jul 19, 2024 | 205.00 | 205.68 | 199.55 | 201.93 | 201.93 | -1.73% | 347,474 |
| Jul 18, 2024 | 206.78 | 212.59 | 204.63 | 205.49 | 205.49 | -1.67% | 329,282 |
| Jul 17, 2024 | 208.04 | 211.00 | 206.47 | 208.99 | 208.99 | -0.54% | 425,425 |
| Jul 16, 2024 | 201.97 | 210.73 | 201.97 | 210.13 | 210.13 | 4.86% | 369,913 |
| Jul 15, 2024 | 198.01 | 203.05 | 197.70 | 200.40 | 200.40 | 1.76% | 395,746 |
| Jul 12, 2024 | 195.59 | 199.98 | 193.56 | 196.93 | 196.93 | 1.43% | 384,291 |
| Jul 11, 2024 | 189.39 | 195.64 | 189.39 | 194.16 | 194.16 | 3.18% | 324,708 |
| Jul 10, 2024 | 185.83 | 188.36 | 185.04 | 188.18 | 188.18 | 1.10% | 277,667 |
| Jul 9, 2024 | 185.67 | 186.60 | 184.91 | 186.13 | 186.13 | -0.06% | 283,837 |
| Jul 8, 2024 | 185.34 | 186.81 | 185.21 | 186.25 | 186.25 | 0.83% | 332,826 |
| Jul 5, 2024 | 185.10 | 185.10 | 182.62 | 184.72 | 184.72 | -0.51% | 222,204 |
| Jul 3, 2024 | 186.67 | 187.55 | 184.60 | 185.67 | 185.67 | 0.15% | 138,350 |
| Jul 2, 2024 | 184.49 | 186.44 | 184.49 | 185.39 | 185.39 | 0.49% | 271,284 |
| Jul 1, 2024 | 188.64 | 189.15 | 184.12 | 184.49 | 184.49 | -2.20% | 262,534 |
| Jun 28, 2024 | 187.37 | 190.36 | 186.68 | 188.64 | 188.64 | 0.82% | 1,239,695 |
| Jun 27, 2024 | 186.73 | 187.79 | 185.22 | 187.11 | 186.41 | 0.14% | 448,847 |
| Jun 26, 2024 | 184.25 | 187.09 | 182.26 | 186.84 | 186.14 | 0.90% | 217,975 |
| Jun 25, 2024 | 187.16 | 187.60 | 183.88 | 185.18 | 184.49 | -1.83% | 245,997 |
| Jun 24, 2024 | 188.08 | 191.57 | 186.85 | 188.64 | 187.93 | 0.39% | 295,416 |
| Jun 21, 2024 | 187.27 | 188.45 | 184.69 | 187.91 | 187.21 | 0.77% | 1,074,954 |
| Jun 20, 2024 | 183.93 | 187.19 | 182.46 | 186.48 | 185.78 | 0.83% | 436,538 |
| Jun 18, 2024 | 184.66 | 186.58 | 182.98 | 184.94 | 184.25 | 0.26% | 331,313 |
| Jun 17, 2024 | 181.69 | 185.69 | 181.25 | 184.46 | 183.77 | 1.22% | 399,390 |
| Jun 14, 2024 | 185.07 | 185.07 | 173.01 | 182.24 | 181.56 | -2.45% | 1,003,682 |
| Jun 13, 2024 | 188.47 | 188.55 | 184.19 | 186.82 | 186.12 | -1.46% | 364,203 |
| Jun 12, 2024 | 188.65 | 192.40 | 186.64 | 189.58 | 188.87 | 2.44% | 854,728 |
| Jun 11, 2024 | 187.28 | 187.74 | 185.06 | 185.07 | 184.38 | -2.02% | 774,337 |
| Jun 10, 2024 | 186.44 | 189.17 | 184.98 | 188.89 | 188.18 | 0.80% | 411,333 |
| Jun 7, 2024 | 188.28 | 189.78 | 187.20 | 187.39 | 186.69 | -1.01% | 265,387 |
| Jun 6, 2024 | 189.36 | 191.35 | 189.18 | 189.30 | 188.59 | -0.44% | 303,172 |
| Jun 5, 2024 | 191.22 | 192.66 | 188.93 | 190.13 | 189.42 | 0.08% | 480,519 |
| Jun 4, 2024 | 192.05 | 193.46 | 189.61 | 189.98 | 189.27 | -1.13% | 398,543 |
| Jun 3, 2024 | 197.47 | 198.57 | 191.13 | 192.15 | 191.43 | -2.14% | 366,881 |
| May 31, 2024 | 197.32 | 199.88 | 194.98 | 196.36 | 195.62 | -0.30% | 673,325 |
| May 30, 2024 | 196.69 | 199.06 | 196.54 | 196.95 | 196.21 | 0.23% | 669,619 |
| May 29, 2024 | 199.06 | 199.35 | 195.02 | 196.49 | 195.75 | -1.44% | 452,005 |
| May 28, 2024 | 202.50 | 204.26 | 198.75 | 199.37 | 198.62 | -1.53% | 534,205 |
| May 24, 2024 | 206.01 | 206.01 | 201.46 | 202.47 | 201.71 | -1.51% | 600,192 |
| May 23, 2024 | 220.00 | 222.03 | 202.00 | 205.57 | 204.80 | -9.49% | 1,046,555 |
| May 22, 2024 | 225.16 | 229.00 | 225.16 | 227.12 | 226.27 | 0.93% | 293,139 |
| May 21, 2024 | 227.07 | 227.07 | 224.31 | 225.03 | 224.19 | -1.20% | 241,168 |
| May 20, 2024 | 226.92 | 228.76 | 226.04 | 227.76 | 226.91 | 0.35% | 163,631 |
| May 17, 2024 | 228.37 | 228.51 | 225.05 | 226.97 | 226.12 | -0.57% | 282,272 |
| May 16, 2024 | 228.22 | 229.12 | 225.51 | 228.26 | 227.40 | -0.32% | 271,175 |
| May 15, 2024 | 232.75 | 232.75 | 228.58 | 228.99 | 228.13 | -0.72% | 238,567 |
| May 14, 2024 | 232.48 | 233.17 | 228.63 | 230.66 | 229.80 | -0.43% | 245,535 |
| May 13, 2024 | 238.20 | 238.47 | 231.42 | 231.66 | 230.79 | -2.69% | 275,831 |
| May 10, 2024 | 231.15 | 238.45 | 231.15 | 238.07 | 237.18 | 2.99% | 736,749 |
| May 9, 2024 | 230.16 | 231.76 | 229.96 | 231.15 | 230.28 | 0.74% | 118,954 |
| May 8, 2024 | 228.22 | 229.55 | 226.79 | 229.46 | 228.60 | 0.31% | 180,530 |
| May 7, 2024 | 226.55 | 231.33 | 226.54 | 228.76 | 227.90 | 0.66% | 389,561 |
| May 6, 2024 | 225.00 | 227.25 | 224.49 | 227.25 | 226.40 | 1.94% | 198,203 |