Skip to main content
Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
260.01
-1.19 (-0.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Lincoln Electric Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026261.20261.20256.30260.01260.01-0.46%290,174
Apr 27, 2026260.00263.60256.07261.20261.200.46%320,379
Apr 24, 2026261.51264.22258.93260.00260.00-1.20%300,766
Apr 23, 2026260.92265.43260.11263.17263.171.76%311,527
Apr 22, 2026262.38263.34257.30258.63258.63-0.62%316,825
Apr 21, 2026260.62265.25258.85260.24260.240.30%289,480
Apr 20, 2026260.55262.10258.48259.47259.47-0.74%358,052
Apr 17, 2026254.72265.98254.72261.40261.403.53%350,471
Apr 16, 2026255.02256.86251.45252.48252.48-1.12%271,335
Apr 15, 2026262.29262.29254.06255.35255.35-2.65%346,736
Apr 14, 2026260.15262.89255.63262.29262.290.82%234,880
Apr 13, 2026255.88260.51254.26260.15260.151.52%337,026
Apr 10, 2026256.30258.57255.41256.26256.260.06%206,707
Apr 9, 2026252.89258.34252.89256.11256.110.67%231,390
Apr 8, 2026252.70255.92250.63254.40254.405.10%656,792
Apr 7, 2026238.05242.62235.43242.05242.051.68%906,568
Apr 6, 2026243.24244.65236.47238.05238.05-2.31%639,127
Apr 2, 2026244.17251.37239.99243.67243.67-2.44%510,652
Apr 1, 2026249.98254.09249.40249.76249.760.27%388,988
Mar 31, 2026243.14252.53241.97249.08249.081.97%375,403
Mar 30, 2026250.18250.18243.10244.27243.48-1.50%301,655
Mar 27, 2026251.56252.35246.40248.00247.20-1.38%311,810
Mar 26, 2026252.96256.90249.96251.46250.65-1.99%316,194
Mar 25, 2026258.25260.18253.51256.56255.730.73%226,120
Mar 24, 2026250.19257.31249.56254.70253.880.79%269,104
Mar 23, 2026256.48260.19252.29252.70251.881.19%428,903
Mar 20, 2026256.08258.94248.26249.72248.91-2.75%768,547
Mar 19, 2026254.84259.37253.16256.77255.94-0.57%384,234
Mar 18, 2026259.92264.74257.68258.23257.40-0.98%363,950
Mar 17, 2026261.56264.31256.49260.78259.940.58%270,258
Mar 16, 2026261.91267.47259.15259.27258.430.32%172,489
Mar 13, 2026260.67264.72256.17258.45257.61-0.79%181,630
Mar 12, 2026262.93264.12260.00260.50259.66-2.33%215,973
Mar 11, 2026264.57272.94261.10266.71265.850.39%176,050
Mar 10, 2026267.25270.13264.99265.67264.81-0.42%179,300
Mar 9, 2026259.70268.49255.25266.80265.941.79%334,796
Mar 6, 2026268.35269.71261.80262.12261.27-4.67%313,980
Mar 5, 2026280.52282.45273.37274.95274.06-2.71%468,911
Mar 4, 2026282.59283.97278.36282.62281.710.91%244,197
Mar 3, 2026279.67281.53275.51280.08279.17-2.44%213,124
Mar 2, 2026282.55288.96276.87287.09286.160.01%263,733
Feb 27, 2026283.57288.20279.35287.05286.120.66%329,902
Feb 26, 2026295.33295.33280.00285.16284.24-0.79%297,424
Feb 25, 2026287.56288.00279.87287.42286.490.86%335,827
Feb 24, 2026283.33288.00280.00284.98284.061.36%226,100
Feb 23, 2026286.75287.50279.30281.17280.26-1.73%224,315
Feb 20, 2026287.62291.91285.41286.13285.21-0.69%187,007
Feb 19, 2026288.44290.60286.79288.12287.19-0.32%252,535
Feb 18, 2026288.30292.88286.76289.04288.110.62%288,586
Feb 17, 2026289.94293.52286.58287.27286.34-2.18%342,998
Feb 13, 2026296.16299.58292.58293.68292.73-0.83%569,373
Feb 12, 2026280.65310.00271.00296.14295.181.94%1,272,066
Feb 11, 2026296.55298.44289.73290.50289.56-1.22%772,538
Feb 10, 2026297.41298.40293.24294.08293.13-1.18%495,205
Feb 9, 2026299.03300.54293.67297.60296.64-0.43%738,925
Feb 6, 2026289.26301.14289.26298.88297.915.00%860,329
Feb 5, 2026281.84289.30280.46284.66283.74-0.41%537,741
Feb 4, 2026273.55288.28272.57285.82284.905.38%907,195
Feb 3, 2026268.00272.65266.19271.22270.341.35%355,948
Feb 2, 2026262.35268.93260.21267.62266.760.86%335,258
Jan 30, 2026265.60267.31262.66265.35264.49-0.90%526,430
Jan 29, 2026258.52268.13255.85267.77266.904.24%527,104
Jan 28, 2026255.15259.22253.07256.87256.040.04%221,276
Jan 27, 2026256.85259.91255.31256.77255.94-0.34%189,607
Jan 26, 2026258.64259.50256.30257.64256.81-0.39%172,584
Jan 23, 2026260.00260.21257.33258.64257.80-0.96%140,202
Jan 22, 2026260.14264.00259.52261.16260.320.76%292,253
Jan 21, 2026256.59262.36254.96259.19258.352.44%426,617
Jan 20, 2026256.36260.92252.57253.01252.19-4.06%487,009
Jan 16, 2026263.56264.14261.39263.72262.870.06%322,775
Jan 15, 2026257.92264.87257.92263.56262.713.03%351,333
Jan 14, 2026251.91258.87251.91255.82254.991.86%345,024
Jan 13, 2026251.49255.00251.01251.14250.33-0.14%189,555
Jan 12, 2026250.77252.70246.52251.49250.68-0.34%199,243
Jan 9, 2026251.23255.06250.37252.34251.520.53%305,884
Jan 8, 2026244.95251.83244.95251.00250.192.22%259,423
Jan 7, 2026251.93251.93243.50245.55244.76-2.45%291,120
Jan 6, 2026245.28251.97243.93251.71250.901.91%165,318
Jan 5, 2026242.76251.89242.76247.00246.201.33%268,957
Jan 2, 2026239.63246.64239.63243.76242.971.72%258,275
Dec 31, 2025243.02244.48238.84239.64238.87-1.53%305,689
Dec 30, 2025244.84246.54242.95243.37241.80-0.81%179,377
Dec 29, 2025245.92247.11243.89245.35243.76-0.45%147,574
Dec 26, 2025245.58246.50244.21246.47244.880.54%92,759
Dec 24, 2025246.20246.37244.08245.15243.56-0.10%101,899
Dec 23, 2025244.36246.28243.23245.39243.800.38%139,629
Dec 22, 2025243.09246.43242.89244.47242.890.42%175,518
Dec 19, 2025243.16245.08241.68243.45241.88-0.10%633,315
Dec 18, 2025242.57245.12240.42243.69242.110.64%268,313
Dec 17, 2025242.51245.00241.04242.14240.57-0.54%278,317
Dec 16, 2025242.82245.41241.09243.46241.89-0.32%381,644
Dec 15, 2025245.43245.43240.17244.24242.660.20%382,682
Dec 12, 2025251.27252.00242.74243.75242.17-2.84%318,282
Dec 11, 2025247.95251.55246.08250.88249.261.51%354,795
Dec 10, 2025237.95247.82237.95247.16245.563.71%332,729
Dec 9, 2025240.76243.07238.03238.31236.77-1.43%261,376
Dec 8, 2025244.32247.42240.29241.77240.21-1.48%253,768
Dec 5, 2025242.51246.76242.38245.41243.820.56%426,552
Dec 4, 2025239.94244.58238.64244.05242.471.28%312,185
Dec 3, 2025237.93241.36234.82240.96239.401.48%242,058