Skip to main content
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
179.43
-15.35 (-7.88%)
At close: Apr 3, 2025, 4:00 PM
178.32
-1.11 (-0.62%)
After-hours: Apr 3, 2025, 4:23 PM EDT

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 2025185.35186.11179.25179.43179.43-7.88%403,290
Apr 2, 2025189.80195.18188.40194.78194.781.33%211,487
Apr 1, 2025188.14192.28187.37192.22192.221.62%350,226
Mar 31, 2025187.50190.90186.00189.16189.16-0.59%250,218
Mar 28, 2025193.91195.71189.22190.29189.54-2.35%278,207
Mar 27, 2025195.33196.50192.21194.86194.09-1.22%257,290
Mar 26, 2025197.16199.84196.60197.26196.480.46%319,090
Mar 25, 2025198.21199.45194.09196.35195.58-0.60%334,474
Mar 24, 2025194.56198.31194.03197.54196.762.87%297,910
Mar 21, 2025192.00193.73190.60192.02191.26-1.06%1,037,330
Mar 20, 2025192.77195.31191.50194.07193.30-0.16%429,923
Mar 19, 2025190.58195.87190.58194.38193.611.98%393,455
Mar 18, 2025190.41191.77189.41190.60189.85-0.20%391,814
Mar 17, 2025189.27191.97188.79190.98190.230.25%387,368
Mar 14, 2025187.40190.71185.01190.50189.753.01%363,234
Mar 13, 2025190.22191.74184.43184.94184.21-2.90%544,607
Mar 12, 2025199.39200.63190.40190.47189.72-3.57%486,537
Mar 11, 2025197.91200.89194.22197.52196.74-0.05%353,781
Mar 10, 2025200.25204.64196.00197.61196.83-2.01%302,216
Mar 7, 2025194.87201.94194.25201.67200.872.91%339,415
Mar 6, 2025197.90197.92192.29195.97195.200.08%338,222
Mar 5, 2025193.97197.89191.86195.82195.051.14%397,347
Mar 4, 2025196.71200.10193.33193.61192.85-3.34%312,750
Mar 3, 2025207.62209.04199.51200.31199.52-3.09%373,359
Feb 28, 2025204.94206.88202.02206.69205.870.69%457,401
Feb 27, 2025207.71209.09205.10205.28204.47-1.20%186,608
Feb 26, 2025208.15209.82206.38207.77206.95-0.01%195,930
Feb 25, 2025207.09209.50206.18207.80206.980.16%164,260
Feb 24, 2025208.05209.37204.57207.47206.650.10%228,916
Feb 21, 2025212.80212.90206.26207.27206.45-2.06%301,101
Feb 20, 2025213.73215.06211.04211.64210.80-1.97%203,442
Feb 19, 2025216.81217.23213.50215.90215.05-0.42%317,823
Feb 18, 2025214.90217.80212.74216.81215.951.40%357,334
Feb 14, 2025215.51216.62212.32213.82212.98-595,316
Feb 13, 2025217.87220.36208.59213.81212.9710.21%881,488
Feb 12, 2025190.38194.43189.19194.00193.230.26%331,654
Feb 11, 2025192.50195.28192.23193.50192.740.26%184,167
Feb 10, 2025194.65194.65191.97193.00192.240.92%256,115
Feb 7, 2025193.21194.25190.34191.25190.50-1.03%198,263
Feb 6, 2025193.48194.63191.63193.24192.480.59%235,764
Feb 5, 2025193.47193.47189.00192.11191.35-0.66%228,365
Feb 4, 2025192.00194.50192.00193.38192.620.48%234,079
Feb 3, 2025194.49195.56188.98192.46191.70-3.18%399,653
Jan 31, 2025199.56201.14197.27198.78198.00-0.76%477,548
Jan 30, 2025197.27201.63197.27200.30199.512.48%190,710
Jan 29, 2025195.32197.33194.71195.45194.68-0.36%142,750
Jan 28, 2025196.64197.59194.18196.15195.38-0.47%147,966
Jan 27, 2025196.46199.38195.19197.08196.30-0.10%193,709
Jan 24, 2025197.39198.20196.09197.27196.49-0.68%200,084
Jan 23, 2025198.94200.25197.50198.62197.84-233,507