Skip to main content
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
287.05
+1.89 (0.66%)
At close: Feb 27, 2026, 4:00 PM EST
286.75
-0.30 (-0.10%)
After-hours: Feb 27, 2026, 7:59 PM EST

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026283.57288.20279.35287.05287.050.66%326,717
Feb 26, 2026295.33295.33280.00285.16285.16-0.79%296,414
Feb 25, 2026287.56288.00279.87287.42287.420.86%333,066
Feb 24, 2026283.33288.00280.00284.98284.981.36%223,098
Feb 23, 2026286.75287.50279.30281.17281.17-1.73%220,904
Feb 20, 2026287.62291.91285.41286.13286.13-0.69%187,007
Feb 19, 2026288.44290.60286.79288.12288.12-0.32%243,885
Feb 18, 2026288.30292.88286.76289.04289.040.62%288,586
Feb 17, 2026289.94293.52286.58287.27287.27-2.18%342,227
Feb 13, 2026296.16299.58292.58293.68293.68-0.83%537,643
Feb 12, 2026280.65310.00271.00296.14296.141.94%1,231,232
Feb 11, 2026296.55298.44289.73290.50290.50-1.22%772,520
Feb 10, 2026297.41298.40293.24294.08294.08-1.18%494,540
Feb 9, 2026299.03300.54293.67297.60297.60-0.43%738,822
Feb 6, 2026289.26301.14289.26298.88298.885.00%859,734
Feb 5, 2026281.84289.30280.46284.66284.66-0.41%537,741
Feb 4, 2026273.55288.28272.57285.82285.825.38%907,093
Feb 3, 2026268.00272.65266.19271.22271.221.35%355,948
Feb 2, 2026262.35268.93260.21267.62267.620.86%335,258
Jan 30, 2026265.60267.31262.66265.35265.35-0.90%526,430
Jan 29, 2026258.52268.13255.85267.77267.774.24%527,104
Jan 28, 2026255.15259.22253.07256.87256.870.04%221,276
Jan 27, 2026256.85259.91255.31256.77256.77-0.34%189,607
Jan 26, 2026258.64259.50256.30257.64257.64-0.39%172,584
Jan 23, 2026260.00260.21257.33258.64258.64-0.96%140,202
Jan 22, 2026260.14264.00259.52261.16261.160.76%292,253
Jan 21, 2026256.59262.36254.96259.19259.192.44%426,617
Jan 20, 2026256.36260.92252.57253.01253.01-4.06%487,009
Jan 16, 2026263.56264.14261.39263.72263.720.06%322,775
Jan 15, 2026257.92264.87257.92263.56263.563.03%351,333
Jan 14, 2026251.91258.87251.91255.82255.821.86%345,024
Jan 13, 2026251.49255.00251.01251.14251.14-0.14%189,555
Jan 12, 2026250.77252.70246.52251.49251.49-0.34%199,243
Jan 9, 2026251.23255.06250.37252.34252.340.53%305,884
Jan 8, 2026244.95251.83244.95251.00251.002.22%259,423
Jan 7, 2026251.93251.93243.50245.55245.55-2.45%291,120
Jan 6, 2026245.28251.97243.93251.71251.711.91%165,318
Jan 5, 2026242.76251.89242.76247.00247.001.33%268,957
Jan 2, 2026239.63246.64239.63243.76243.761.72%258,275
Dec 31, 2025243.02244.48238.84239.64239.64-1.53%305,689
Dec 30, 2025244.84246.54242.95243.37242.58-0.81%179,377
Dec 29, 2025245.92247.11243.89245.35244.55-0.45%147,574
Dec 26, 2025245.58246.50244.21246.47245.670.54%92,759
Dec 24, 2025246.20246.37244.08245.15244.35-0.10%101,899
Dec 23, 2025244.36246.28243.23245.39244.590.38%139,629
Dec 22, 2025243.09246.43242.89244.47243.680.42%175,518
Dec 19, 2025243.16245.08241.68243.45242.66-0.10%633,315
Dec 18, 2025242.57245.12240.42243.69242.900.64%268,313
Dec 17, 2025242.51245.00241.04242.14241.35-0.54%278,317
Dec 16, 2025242.82245.41241.09243.46242.67-0.32%381,644
Dec 15, 2025245.43245.43240.17244.24243.450.20%382,682
Dec 12, 2025251.27252.00242.74243.75242.96-2.84%318,282
Dec 11, 2025247.95251.55246.08250.88250.071.51%354,795
Dec 10, 2025237.95247.82237.95247.16246.363.71%332,729
Dec 9, 2025240.76243.07238.03238.31237.54-1.43%261,376
Dec 8, 2025244.32247.42240.29241.77240.99-1.48%253,768
Dec 5, 2025242.51246.76242.38245.41244.610.56%426,552
Dec 4, 2025239.94244.58238.64244.05243.261.28%312,185
Dec 3, 2025237.93241.36234.82240.96240.181.48%242,058
Dec 2, 2025238.00240.62234.05237.44236.670.27%154,576
Dec 1, 2025237.69238.89235.80236.81236.04-1.09%235,516
Nov 28, 2025238.25241.21237.93239.43238.650.25%126,075
Nov 26, 2025237.74242.17237.41238.84238.060.46%441,607
Nov 25, 2025233.57237.87231.88237.74236.972.47%374,860
Nov 24, 2025229.14233.38227.98232.00231.251.31%550,170
Nov 21, 2025226.28230.60223.49229.00228.261.31%407,804
Nov 20, 2025225.16227.28220.28226.05225.321.91%1,308,045
Nov 19, 2025220.64223.27220.47221.82221.100.53%285,348
Nov 18, 2025219.35221.82216.22220.64219.92-0.10%278,312
Nov 17, 2025224.54227.27220.40220.85220.13-2.27%288,694
Nov 14, 2025227.15227.82224.85225.99225.26-0.51%203,849
Nov 13, 2025234.18235.70226.85227.14226.40-3.84%285,571
Nov 12, 2025231.58237.62231.58236.21235.442.53%473,057
Nov 11, 2025227.71231.00226.08230.39229.641.31%455,590
Nov 10, 2025228.49230.14226.66227.42226.680.23%240,638
Nov 7, 2025226.84228.12224.47226.89226.15-0.05%304,388
Nov 6, 2025227.79231.85226.31227.00226.26-0.60%262,898
Nov 5, 2025225.05230.59225.05228.37227.631.47%406,881
Nov 4, 2025229.14231.82222.68225.07224.34-2.91%589,926
Nov 3, 2025231.32233.20227.39231.82231.07-1.12%417,457
Oct 31, 2025237.85237.85231.54234.45233.69-0.70%587,072
Oct 30, 2025230.00238.81220.03236.10235.330.68%628,712
Oct 29, 2025240.00241.82233.46234.51233.75-2.55%550,815
Oct 28, 2025241.65242.67238.56240.64239.86-0.59%309,680
Oct 27, 2025243.07245.61240.51242.07241.280.11%301,852
Oct 24, 2025243.23243.45240.00241.81241.03-0.17%315,083
Oct 23, 2025239.36243.32238.31242.21241.421.37%381,444
Oct 22, 2025242.95244.53238.52238.93238.15-1.65%227,836
Oct 21, 2025238.59245.08238.37242.95242.161.47%407,131
Oct 20, 2025237.19239.79235.98239.42238.641.87%318,545
Oct 17, 2025237.32240.80234.39235.02234.26-1.38%230,307
Oct 16, 2025240.67240.87236.27238.31237.54-0.08%265,225
Oct 15, 2025239.15241.39236.47238.49237.720.71%203,371
Oct 14, 2025231.17238.52231.17236.80236.031.67%146,864
Oct 13, 2025230.46233.94229.31232.92232.162.19%133,705
Oct 10, 2025235.63237.50227.54227.93227.19-3.04%358,220
Oct 9, 2025242.25242.25234.53235.08234.32-2.84%318,972
Oct 8, 2025236.73242.10236.25241.95241.162.34%351,616
Oct 7, 2025237.14238.64232.80236.42235.650.02%234,376
Oct 6, 2025235.85238.42234.97236.38235.61-288,148