Skip to main content
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
200.30
+4.85 (2.48%)
Jan 30, 2025, 4:00 PM EST - Market closed

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025195.32197.33194.71195.45195.45-0.36%142,750
Jan 28, 2025196.64197.59194.18196.15196.15-0.47%147,966
Jan 27, 2025196.46199.38195.19197.08197.08-0.10%193,709
Jan 24, 2025197.39198.20196.09197.27197.27-0.68%200,084
Jan 23, 2025198.94200.25197.50198.62198.62-233,507
Jan 22, 2025198.77199.92197.40198.62198.62-0.39%189,394
Jan 21, 2025196.48201.43196.48199.39199.392.61%230,093
Jan 17, 2025195.19196.54193.19194.32194.320.09%455,792
Jan 16, 2025191.91196.28191.61194.14194.141.06%250,363
Jan 15, 2025195.56197.78191.83192.10192.100.51%189,532
Jan 14, 2025186.70191.19186.70191.13191.132.51%204,303
Jan 13, 2025179.76186.86176.82186.45186.453.29%366,584
Jan 10, 2025182.53183.34180.41180.51180.51-2.66%244,540
Jan 8, 2025184.35186.20182.53185.45185.45-0.02%348,447
Jan 7, 2025186.81188.35185.03185.49185.490.06%259,981
Jan 6, 2025186.65188.90185.17185.38185.38-0.41%195,156
Jan 3, 2025185.20187.75183.94186.15186.150.74%297,935
Jan 2, 2025188.54190.91184.53184.79184.79-1.43%164,974
Dec 31, 2024189.07190.22186.73187.47187.47-0.41%186,391
Dec 30, 2024188.96189.60185.38188.24187.49-0.85%210,753
Dec 27, 2024189.42191.84188.49189.86189.10-0.54%176,410
Dec 26, 2024189.94191.91188.88190.89190.130.47%275,028
Dec 24, 2024189.07191.26188.00190.00189.240.23%203,337
Dec 23, 2024189.90191.00188.76189.56188.81-0.10%336,637
Dec 20, 2024189.77193.84188.76189.75188.99-0.07%1,242,840
Dec 19, 2024191.97194.88189.22189.89189.13-0.88%358,174
Dec 18, 2024199.44200.44190.53191.58190.82-3.80%288,250
Dec 17, 2024201.39204.50198.69199.15198.36-1.61%287,897
Dec 16, 2024203.48208.24201.24202.41201.60-0.68%327,781
Dec 13, 2024206.15206.15201.50203.80202.99-1.84%207,658
Dec 12, 2024210.44211.78207.08207.63206.80-0.69%228,584
Dec 11, 2024209.96212.22208.24209.08208.250.04%413,076
Dec 10, 2024207.39210.59203.78209.00208.170.45%365,928
Dec 9, 2024212.33214.00207.67208.07207.24-0.88%363,689
Dec 6, 2024212.58213.14208.02209.92209.08-0.98%248,968
Dec 5, 2024215.51217.84211.50212.00211.16-1.89%343,598
Dec 4, 2024213.98216.89213.30216.08215.221.05%236,197
Dec 3, 2024218.31218.31212.93213.84212.99-1.70%159,883
Dec 2, 2024219.30219.30215.82217.54216.67-0.43%126,422
Nov 29, 2024218.53219.86217.02218.48217.610.86%108,069
Nov 27, 2024217.80218.98214.62216.62215.760.22%152,077
Nov 26, 2024219.54219.54215.58216.14215.28-1.73%203,794
Nov 25, 2024215.41222.52215.41219.94219.063.01%385,334
Nov 22, 2024209.25213.99207.38213.52212.672.40%418,556
Nov 21, 2024204.50209.60202.35208.51207.682.62%307,857
Nov 20, 2024202.88203.83201.06203.19202.38-0.28%210,713
Nov 19, 2024204.40205.72202.89203.77202.96-1.59%262,180
Nov 18, 2024205.90208.15203.61207.07206.250.47%248,882
Nov 15, 2024206.90208.83205.48206.10205.28-0.68%174,995
Nov 14, 2024210.16213.35206.21207.51206.68-1.43%273,158
Nov 13, 2024214.52216.56210.23210.53209.69-1.87%232,484
Nov 12, 2024216.18217.04214.01214.54213.69-1.71%159,569
Nov 11, 2024215.83218.55214.84218.28217.412.17%247,216
Nov 8, 2024216.23217.93212.85213.65212.80-1.58%231,752
Nov 7, 2024219.06220.28215.39217.09216.23-0.60%284,629
Nov 6, 2024216.87222.16214.03218.40217.537.17%769,031
Nov 5, 2024197.27204.17197.27203.79202.982.51%258,297
Nov 4, 2024200.58201.69198.05198.80198.01-1.46%347,646
Nov 1, 2024192.76202.28192.76201.75200.954.77%356,731
Oct 31, 2024198.88208.37191.52192.56191.79-2.38%624,226
Oct 30, 2024196.20201.49196.20197.26196.470.09%481,388
Oct 29, 2024194.79197.70193.31197.08196.300.63%211,567
Oct 28, 2024195.67197.57194.48195.84195.061.10%250,356
Oct 25, 2024195.59196.60193.25193.71192.940.01%167,747
Oct 24, 2024194.25194.73191.99193.69192.92-0.04%150,449
Oct 23, 2024195.65196.57192.03193.76192.99-1.03%246,910
Oct 22, 2024198.64198.64194.43195.77194.99-2.12%201,787
Oct 21, 2024202.30203.83198.33200.01199.21-1.52%327,933
Oct 18, 2024200.57203.39199.16203.10202.292.46%391,527
Oct 17, 2024195.50198.49194.32198.22197.431.80%248,898
Oct 16, 2024193.30196.40192.44194.71193.931.31%204,643
Oct 15, 2024192.34195.41191.90192.20191.43-0.71%338,591
Oct 14, 2024194.33195.12192.95193.57192.80-0.39%192,799
Oct 11, 2024187.87194.64187.87194.33193.562.31%177,326
Oct 10, 2024189.54190.71188.86189.94189.18-0.77%167,313
Oct 9, 2024189.90193.13189.54191.42190.661.02%185,589
Oct 8, 2024190.18190.35187.55189.48188.73-0.82%254,314
Oct 7, 2024190.15191.79189.15191.04190.28-0.24%225,369
Oct 4, 2024192.71192.71188.51191.50190.741.03%261,202
Oct 3, 2024190.14190.76187.17189.54188.79-1.32%191,580
Oct 2, 2024189.85193.01189.25192.08191.321.26%206,494
Oct 1, 2024192.02193.40187.51189.69188.93-1.21%208,951
Sep 30, 2024192.73192.73189.90192.02191.26-0.71%206,591
Sep 27, 2024195.00197.74192.40193.39191.91-0.11%211,269
Sep 26, 2024190.22194.33189.83193.60192.123.26%195,676
Sep 25, 2024190.00190.57187.46187.48186.05-1.22%235,993
Sep 24, 2024188.50190.29188.34189.79188.341.34%222,414
Sep 23, 2024186.52187.79185.11187.28185.850.99%217,482
Sep 20, 2024187.53187.66183.33185.45184.03-1.27%767,635
Sep 19, 2024186.93188.19185.00187.83186.392.88%218,206
Sep 18, 2024184.80187.11182.03182.57181.17-1.06%186,607
Sep 17, 2024185.08187.16183.39184.52183.110.11%190,227
Sep 16, 2024179.92184.74179.74184.32182.913.09%391,028
Sep 13, 2024177.60180.50177.10178.79177.421.25%344,922
Sep 12, 2024177.14177.98174.47176.58175.230.34%215,703
Sep 11, 2024173.51176.60169.51175.98174.631.55%284,870
Sep 10, 2024174.43174.60172.01173.30171.97-0.66%366,880
Sep 9, 2024176.61178.39173.93174.45173.12-0.35%372,203
Sep 6, 2024174.96177.04171.91175.06173.720.34%361,492
Sep 5, 2024175.44175.49172.16174.46173.13-0.81%372,338