Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
198.54
+3.17 (1.62%)
At close: Jun 5, 2025, 4:00 PM
198.73
+0.19 (0.10%)
After-hours: Jun 5, 2025, 4:00 PM EDT
Lincoln Electric Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 196.24 | 199.91 | 194.88 | 198.38 | - | 1.54% | 299,320 |
Jun 4, 2025 | 194.76 | 196.22 | 194.29 | 195.37 | 195.37 | 0.41% | 214,310 |
Jun 3, 2025 | 191.03 | 194.83 | 191.03 | 194.57 | 194.57 | 2.00% | 304,505 |
Jun 2, 2025 | 192.77 | 192.77 | 188.65 | 190.76 | 190.76 | -1.46% | 303,943 |
May 30, 2025 | 194.35 | 195.92 | 193.08 | 193.59 | 193.59 | -0.89% | 552,656 |
May 29, 2025 | 193.80 | 195.59 | 192.65 | 195.33 | 195.33 | 1.50% | 303,116 |
May 28, 2025 | 196.07 | 196.72 | 192.21 | 192.44 | 192.44 | -1.95% | 217,789 |
May 27, 2025 | 194.33 | 196.82 | 192.62 | 196.27 | 196.27 | 2.48% | 350,126 |
May 23, 2025 | 190.82 | 192.75 | 190.82 | 191.52 | 191.52 | -1.49% | 267,999 |
May 22, 2025 | 194.06 | 197.43 | 192.22 | 194.41 | 194.41 | 0.02% | 205,497 |
May 21, 2025 | 199.00 | 199.46 | 194.37 | 194.37 | 194.37 | -3.33% | 269,787 |
May 20, 2025 | 201.92 | 203.47 | 200.16 | 201.07 | 201.07 | -0.19% | 265,783 |
May 19, 2025 | 200.00 | 202.30 | 199.58 | 201.45 | 201.45 | -0.77% | 381,081 |
May 16, 2025 | 197.53 | 203.16 | 197.13 | 203.01 | 203.01 | 2.57% | 634,781 |
May 15, 2025 | 195.75 | 198.39 | 195.70 | 197.92 | 197.92 | 1.10% | 504,527 |
May 14, 2025 | 195.56 | 196.89 | 194.58 | 195.76 | 195.76 | 0.10% | 393,198 |
May 13, 2025 | 195.76 | 197.55 | 194.92 | 195.57 | 195.57 | 0.35% | 214,450 |
May 12, 2025 | 194.40 | 198.54 | 193.63 | 194.89 | 194.89 | 4.85% | 383,513 |
May 9, 2025 | 187.21 | 189.80 | 185.37 | 185.88 | 185.88 | -0.71% | 287,739 |
May 8, 2025 | 183.76 | 189.14 | 181.90 | 187.21 | 187.21 | 3.16% | 361,293 |
May 7, 2025 | 181.16 | 183.48 | 180.17 | 181.48 | 181.48 | 0.56% | 380,438 |
May 6, 2025 | 181.35 | 182.96 | 179.71 | 180.47 | 180.47 | -1.26% | 303,386 |
May 5, 2025 | 182.45 | 185.03 | 181.51 | 182.77 | 182.77 | -0.40% | 285,800 |
May 2, 2025 | 181.12 | 184.27 | 179.91 | 183.50 | 183.50 | 3.30% | 415,176 |
May 1, 2025 | 175.91 | 180.89 | 175.89 | 177.64 | 177.64 | 0.82% | 536,366 |
Apr 30, 2025 | 170.02 | 179.35 | 170.01 | 176.20 | 176.20 | -4.24% | 888,950 |
Apr 29, 2025 | 182.59 | 185.43 | 182.16 | 184.00 | 184.00 | -0.11% | 574,557 |
Apr 28, 2025 | 186.23 | 188.73 | 182.64 | 184.21 | 184.21 | -0.83% | 382,105 |
Apr 25, 2025 | 184.86 | 187.03 | 184.73 | 185.76 | 185.76 | -0.31% | 238,394 |
Apr 24, 2025 | 182.91 | 187.71 | 181.65 | 186.34 | 186.34 | 2.95% | 215,566 |
Apr 23, 2025 | 181.84 | 185.92 | 179.49 | 181.00 | 181.00 | 2.26% | 288,043 |
Apr 22, 2025 | 174.79 | 178.54 | 173.26 | 177.00 | 177.00 | 2.75% | 363,666 |
Apr 21, 2025 | 176.79 | 176.79 | 169.69 | 172.26 | 172.26 | -2.89% | 332,647 |
Apr 17, 2025 | 177.84 | 180.38 | 176.51 | 177.38 | 177.38 | 0.05% | 236,594 |
Apr 16, 2025 | 180.01 | 180.91 | 175.74 | 177.29 | 177.29 | -1.56% | 260,348 |
Apr 15, 2025 | 180.57 | 183.56 | 178.97 | 180.10 | 180.10 | 0.08% | 157,589 |
Apr 14, 2025 | 182.66 | 185.24 | 177.34 | 179.95 | 179.95 | -0.65% | 217,898 |
Apr 11, 2025 | 177.17 | 182.18 | 174.75 | 181.13 | 181.13 | 2.38% | 226,677 |
Apr 10, 2025 | 179.93 | 181.28 | 171.91 | 176.92 | 176.92 | -4.16% | 305,724 |
Apr 9, 2025 | 165.54 | 186.42 | 162.84 | 184.60 | 184.60 | 10.42% | 499,140 |
Apr 8, 2025 | 172.90 | 178.44 | 164.74 | 167.18 | 167.18 | -0.91% | 381,703 |
Apr 7, 2025 | 167.97 | 176.06 | 161.11 | 168.72 | 168.72 | -1.92% | 492,476 |
Apr 4, 2025 | 170.13 | 175.37 | 168.29 | 172.02 | 172.02 | -4.13% | 459,602 |
Apr 3, 2025 | 185.35 | 186.11 | 179.25 | 179.43 | 179.43 | -7.88% | 403,290 |
Apr 2, 2025 | 189.80 | 195.18 | 188.40 | 194.78 | 194.78 | 1.33% | 211,487 |
Apr 1, 2025 | 188.14 | 192.28 | 187.37 | 192.22 | 192.22 | 1.62% | 350,226 |
Mar 31, 2025 | 187.50 | 190.90 | 186.00 | 189.16 | 189.16 | -0.59% | 250,218 |
Mar 28, 2025 | 193.91 | 195.71 | 189.22 | 190.29 | 189.54 | -2.35% | 278,207 |
Mar 27, 2025 | 195.33 | 196.50 | 192.21 | 194.86 | 194.09 | -1.22% | 257,290 |
Mar 26, 2025 | 197.16 | 199.84 | 196.60 | 197.26 | 196.48 | 0.46% | 319,090 |