Skip to main content
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
181.00
+4.00 (2.26%)
At close: Apr 23, 2025, 4:00 PM
179.20
-1.80 (-0.99%)
Pre-market: Apr 24, 2025, 5:05 AM EDT

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2025180.57183.56178.97180.10180.100.08%157,589
Apr 14, 2025182.66185.24177.34179.95179.95-0.65%217,898
Apr 11, 2025177.17182.18174.75181.13181.132.38%226,677
Apr 10, 2025179.93181.28171.91176.92176.92-4.16%305,724
Apr 9, 2025165.54186.42162.84184.60184.6010.42%499,140
Apr 8, 2025172.90178.44164.74167.18167.18-0.91%381,703
Apr 7, 2025167.97176.06161.11168.72168.72-1.92%492,476
Apr 4, 2025170.13175.37168.29172.02172.02-4.13%459,602
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