Lincoln Electric Holdings, Inc. LECO
NASDAQ · United States · Producer Manufacturing
$262.67-1.91 (-0.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $264.58 | -2.30% | $271.79 | $271.79 | $264.46 | 323.70K |
| 2026-09-29 | $270.81 | -0.14% | $271.18 | $274.18 | $268.03 | 338.50K |
| 2026-09-28 | $271.18 | -0.19% | $269.65 | $273.22 | $267.86 | 343.60K |
| 2026-09-25 | $271.70 | +1.99% | $268.86 | $272.13 | $266.52 | 398.30K |
| 2026-09-24 | $266.40 | +0.38% | $262.93 | $268.27 | $261.10 | 484.70K |
| 2026-09-23 | $265.40 | +0.92% | $262.91 | $267.53 | $260.86 | 338.00K |
| 2026-09-22 | $262.99 | +1.81% | $260.67 | $263.88 | $259.68 | 374.00K |
| 2026-09-21 | $258.32 | +0.44% | $259.41 | $260.23 | $256.13 | 380.30K |
| 2026-09-18 | $257.20 | +0.08% | $256.78 | $257.94 | $254.69 | 994.00K |
| 2026-09-17 | $257.00 | +0.67% | $259.81 | $261.24 | $254.51 | 410.70K |
| 2026-09-16 | $255.30 | +0.64% | $254.99 | $259.47 | $253.07 | 462.70K |
| 2026-09-15 | $253.68 | +0.96% | $252.07 | $254.90 | $250.01 | 430.80K |
| 2026-09-14 | $251.27 | -0.71% | $245.97 | $253.30 | $243.62 | 407.40K |
| 2026-09-11 | $253.06 | +0.80% | $255.00 | $257.59 | $252.32 | 375.90K |
| 2026-09-10 | $251.06 | -7.54% | $267.15 | $267.23 | $247.80 | 894.20K |
| 2026-09-09 | $271.52 | -2.00% | $275.09 | $276.97 | $268.78 | 308.00K |
| 2026-09-08 | $277.05 | +0.22% | $276.83 | $279.98 | $273.71 | 304.80K |
| 2026-09-04 | $276.44 | +0.95% | $274.05 | $278.60 | $272.66 | 238.00K |
| 2026-09-03 | $273.83 | +0.45% | $274.89 | $275.30 | $269.49 | 267.00K |
| 2026-09-02 | $272.59 | +1.46% | $269.00 | $275.23 | $266.71 | 569.30K |
| 2026-09-01 | $268.68 | -4.46% | $277.89 | $278.26 | $267.87 | 458.50K |
| 2026-08-31 | $281.23 | -1.29% | $283.83 | $285.08 | $276.98 | 302.90K |
| 2026-08-28 | $284.90 | -1.67% | $290.00 | $292.63 | $283.34 | 345.90K |
| 2026-08-27 | $289.73 | -0.13% | $288.82 | $291.24 | $286.74 | 338.60K |
| 2026-08-26 | $290.12 | +3.56% | $280.32 | $292.54 | $280.28 | 742.70K |
| 2026-08-25 | $280.15 | -0.74% | $286.18 | $286.18 | $277.70 | 608.50K |
| 2026-08-24 | $282.24 | +0.15% | $283.23 | $285.77 | $280.22 | 554.20K |
| 2026-08-21 | $281.82 | +1.78% | $278.20 | $283.64 | $274.49 | 396.40K |
| 2026-08-20 | $276.88 | -0.96% | $276.68 | $281.65 | $275.60 | 303.30K |
| 2026-08-19 | $279.56 | -0.85% | $283.65 | $284.67 | $278.69 | 426.90K |
| 2026-08-18 | $281.97 | -1.42% | $285.24 | $286.37 | $279.17 | 537.40K |
| 2026-08-17 | $286.02 | -0.30% | $284.92 | $288.50 | $282.97 | 923.70K |
| 2026-08-14 | $286.87 | +0.79% | $284.00 | $287.33 | $281.06 | 317.60K |
| 2026-08-13 | $284.63 | -0.82% | $286.53 | $288.41 | $278.30 | 536.40K |
| 2026-08-12 | $286.97 | +0.95% | $285.80 | $287.95 | $281.60 | 605.40K |
| 2026-08-11 | $284.27 | +2.50% | $283.15 | $285.97 | $281.52 | 485.40K |
| 2026-08-10 | $277.33 | -1.64% | $283.95 | $285.00 | $276.51 | 338.10K |
| 2026-08-07 | $281.96 | +1.09% | $279.31 | $283.22 | $277.00 | 272.50K |
| 2026-08-06 | $278.91 | -0.16% | $281.08 | $283.35 | $277.57 | 223.70K |
| 2026-08-05 | $279.37 | +0.62% | $279.03 | $280.02 | $275.88 | 224.30K |
| 2026-08-04 | $277.64 | +3.68% | $270.39 | $279.61 | $266.10 | 510.10K |
| 2026-08-03 | $267.79 | +2.48% | $263.06 | $268.48 | $261.74 | 409.90K |
| 2026-07-31 | $261.31 | +4.43% | $254.01 | $264.08 | $249.20 | 748.20K |
| 2026-07-30 | $250.22 | -3.01% | $266.37 | $267.27 | $243.12 | 840.90K |
| 2026-07-29 | $257.99 | -3.46% | $263.92 | $265.54 | $256.24 | 822.70K |
| 2026-07-28 | $267.25 | +4.05% | $258.80 | $267.90 | $258.43 | 738.40K |
| 2026-07-27 | $256.85 | +2.14% | $251.00 | $257.69 | $251.00 | 322.10K |
| 2026-07-24 | $251.47 | +0.44% | $250.76 | $254.78 | $246.01 | 182.50K |
| 2026-07-23 | $250.38 | +0.49% | $248.06 | $252.03 | $244.61 | 286.20K |
| 2026-07-22 | $249.17 | +0.06% | $249.02 | $251.86 | $248.46 | 259.00K |
| 2026-07-21 | $249.02 | +1.46% | $248.29 | $250.17 | $243.73 | 561.00K |
| 2026-07-20 | $245.44 | -2.89% | $253.11 | $254.18 | $245.09 | 247.90K |
| 2026-07-17 | $252.74 | -2.53% | $255.93 | $258.28 | $251.76 | 315.40K |
| 2026-07-16 | $259.31 | +2.41% | $253.21 | $260.57 | $251.85 | 287.60K |
| 2026-07-15 | $253.21 | +0.25% | $251.75 | $254.47 | $250.22 | 174.00K |
| 2026-07-14 | $252.58 | +0.55% | $253.51 | $256.81 | $250.40 | 211.10K |
| 2026-07-13 | $251.20 | +0.09% | $250.97 | $254.98 | $247.89 | 266.70K |
| 2026-07-10 | $250.97 | +1.88% | $246.90 | $252.97 | $246.90 | 212.60K |
| 2026-07-09 | $246.35 | -0.54% | $250.62 | $251.66 | $246.29 | 358.40K |
| 2026-07-08 | $247.69 | -3.17% | $253.51 | $255.33 | $247.52 | 321.00K |
| 2026-07-07 | $255.81 | -2.70% | $262.21 | $262.21 | $253.50 | 234.00K |
| 2026-07-06 | $262.92 | +1.74% | $260.05 | $263.13 | $258.43 | 308.10K |
| 2026-07-02 | $258.43 | +0.18% | $259.78 | $262.66 | $254.19 | 329.30K |
| 2026-07-01 | $257.97 | -2.84% | $263.53 | $263.53 | $255.22 | 431.30K |
| 2026-06-30 | $265.51 | +0.51% | $264.39 | $266.28 | $263.41 | 335.40K |
| 2026-06-29 | $264.15 | -0.90% | $264.78 | $268.88 | $262.62 | 417.00K |
| 2026-06-26 | $266.56 | -2.62% | $273.61 | $273.61 | $265.36 | 889.80K |
| 2026-06-25 | $273.72 | +1.79% | $271.40 | $278.81 | $269.00 | 374.40K |
| 2026-06-24 | $268.91 | -0.07% | $269.11 | $273.00 | $267.81 | 359.50K |
| 2026-06-23 | $269.11 | -2.05% | $270.85 | $274.44 | $268.22 | 372.50K |
| 2026-06-22 | $274.75 | -0.17% | $274.94 | $276.95 | $272.24 | 290.80K |
| 2026-06-18 | $275.23 | +2.10% | $272.28 | $278.70 | $272.28 | 686.80K |
| 2026-06-17 | $269.57 | -1.45% | $271.82 | $279.08 | $268.90 | 589.30K |
| 2026-06-16 | $273.54 | +2.12% | $270.45 | $276.01 | $270.33 | 457.30K |
| 2026-06-15 | $267.86 | +3.72% | $265.99 | $268.06 | $263.01 | 432.90K |
| 2026-06-12 | $258.25 | +0.19% | $260.39 | $263.42 | $255.70 | 312.90K |
| 2026-06-11 | $257.75 | +1.79% | $256.48 | $259.05 | $251.85 | 372.50K |
| 2026-06-10 | $253.22 | -4.61% | $265.48 | $267.08 | $252.68 | 373.50K |
| 2026-06-09 | $265.45 | +1.72% | $264.03 | $269.99 | $260.19 | 416.40K |
| 2026-06-08 | $260.96 | -0.45% | $261.77 | $264.52 | $260.62 | 294.60K |
| 2026-06-05 | $262.13 | -0.65% | $263.08 | $264.35 | $260.24 | 199.20K |
| 2026-06-04 | $263.84 | +0.39% | $265.18 | $265.95 | $262.30 | 251.20K |
| 2026-06-03 | $262.82 | +3.36% | $254.98 | $264.12 | $252.00 | 510.00K |
| 2026-06-02 | $254.28 | +0.84% | $253.30 | $255.83 | $250.84 | 316.90K |
| 2026-06-01 | $252.17 | -2.44% | $254.85 | $255.94 | $247.92 | 276.50K |
| 2026-05-29 | $258.49 | -0.17% | $257.87 | $260.82 | $255.24 | 432.50K |
| 2026-05-28 | $258.94 | -1.48% | $263.10 | $263.10 | $255.67 | 310.70K |
| 2026-05-27 | $262.84 | -0.93% | $265.71 | $267.85 | $262.43 | 238.30K |
| 2026-05-26 | $265.31 | +0.71% | $265.50 | $266.28 | $262.79 | 271.20K |
| 2026-05-22 | $263.43 | +1.29% | $261.89 | $263.83 | $258.66 | 268.40K |