Skip to main content
logo
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
209.27
-2.11 (-1.00%)
Jun 27, 2025, 4:00 PM - Market closed

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025211.44214.37208.04209.27209.27-1.00%1,389,878
Jun 26, 2025206.82211.66206.82211.38211.382.21%313,041
Jun 25, 2025206.68208.34204.42206.81206.810.33%530,078
Jun 24, 2025206.89209.16205.76206.12206.12-0.30%291,877
Jun 23, 2025200.09207.12199.30206.73206.732.75%260,863
Jun 20, 2025202.61202.66199.13201.20201.200.06%707,506
Jun 18, 2025200.30203.04199.56201.08201.080.41%287,698
Jun 17, 2025203.09203.95199.32200.25200.25-2.04%298,115
Jun 16, 2025202.07206.25202.07204.43204.431.57%384,348
Jun 13, 2025202.29204.26200.57201.27201.27-1.52%447,965
Jun 12, 2025202.50205.63201.33204.37204.370.35%410,259
Jun 11, 2025205.28205.28202.90203.65203.65-0.20%442,285
Jun 10, 2025203.79205.20201.24204.05204.050.52%291,674
Jun 9, 2025202.66205.00200.94202.99202.990.77%299,510
Jun 6, 2025200.65202.16199.72201.44201.441.36%312,863
Jun 5, 2025196.24199.91194.88198.73198.731.72%461,971
Jun 4, 2025194.76196.22194.29195.37195.370.41%214,310
Jun 3, 2025191.03194.83191.03194.57194.572.00%304,505
Jun 2, 2025192.77192.77188.65190.76190.76-1.46%303,943
May 30, 2025194.35195.92193.08193.59193.59-0.89%552,656
May 29, 2025193.80195.59192.65195.33195.331.50%303,116
May 28, 2025196.07196.72192.21192.44192.44-1.95%217,789
May 27, 2025194.33196.82192.62196.27196.272.48%350,126
May 23, 2025190.82192.75190.82191.52191.52-1.49%267,999
May 22, 2025194.06197.43192.22194.41194.410.02%205,497
May 21, 2025199.00199.46194.37194.37194.37-3.33%269,787
May 20, 2025201.92203.47200.16201.07201.07-0.19%265,783
May 19, 2025200.00202.30199.58201.45201.45-0.77%381,081
May 16, 2025197.53203.16197.13203.01203.012.57%634,781
May 15, 2025195.75198.39195.70197.92197.921.10%504,527
May 14, 2025195.56196.89194.58195.76195.760.10%393,198
May 13, 2025195.76197.55194.92195.57195.570.35%214,450
May 12, 2025194.40198.54193.63194.89194.894.85%383,513
May 9, 2025187.21189.80185.37185.88185.88-0.71%287,739
May 8, 2025183.76189.14181.90187.21187.213.16%361,293
May 7, 2025181.16183.48180.17181.48181.480.56%380,438
May 6, 2025181.35182.96179.71180.47180.47-1.26%303,386
May 5, 2025182.45185.03181.51182.77182.77-0.40%285,800
May 2, 2025181.12184.27179.91183.50183.503.30%415,176
May 1, 2025175.91180.89175.89177.64177.640.82%536,366
Apr 30, 2025170.02179.35170.01176.20176.20-4.24%888,950
Apr 29, 2025182.59185.43182.16184.00184.00-0.11%574,557
Apr 28, 2025186.23188.73182.64184.21184.21-0.83%382,105
Apr 25, 2025184.86187.03184.73185.76185.76-0.31%238,394
Apr 24, 2025182.91187.71181.65186.34186.342.95%215,566
Apr 23, 2025181.84185.92179.49181.00181.002.26%288,043
Apr 22, 2025174.79178.54173.26177.00177.002.75%363,666
Apr 21, 2025176.79176.79169.69172.26172.26-2.89%332,647
Apr 17, 2025177.84180.38176.51177.38177.380.05%236,594
Apr 16, 2025180.01180.91175.74177.29177.29-1.56%260,348