Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
266.56
-7.16 (-2.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lincoln Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 273.61 | 273.61 | 265.36 | 266.56 | 266.56 | -2.62% | 889,836 |
| Jun 25, 2026 | 271.40 | 278.81 | 269.00 | 273.72 | 273.72 | 1.79% | 374,402 |
| Jun 24, 2026 | 269.11 | 273.00 | 267.81 | 268.91 | 268.91 | -0.07% | 359,524 |
| Jun 23, 2026 | 270.85 | 274.44 | 268.22 | 269.11 | 269.11 | -2.05% | 372,550 |
| Jun 22, 2026 | 274.94 | 276.95 | 272.24 | 274.75 | 274.75 | -0.17% | 290,765 |
| Jun 18, 2026 | 272.28 | 278.70 | 272.28 | 275.23 | 275.23 | 2.10% | 686,831 |
| Jun 17, 2026 | 271.82 | 279.08 | 268.90 | 269.57 | 269.57 | -1.45% | 589,346 |
| Jun 16, 2026 | 270.45 | 276.01 | 270.33 | 273.54 | 273.54 | 2.12% | 457,350 |
| Jun 15, 2026 | 265.99 | 268.06 | 263.01 | 267.86 | 267.86 | 3.72% | 433,052 |
| Jun 12, 2026 | 260.39 | 263.42 | 255.70 | 258.25 | 258.25 | 0.19% | 313,015 |
| Jun 11, 2026 | 256.48 | 259.05 | 251.85 | 257.75 | 257.75 | 1.79% | 372,470 |
| Jun 10, 2026 | 265.48 | 267.08 | 252.68 | 253.22 | 253.22 | -4.61% | 373,554 |
| Jun 9, 2026 | 264.03 | 269.99 | 260.19 | 265.45 | 265.45 | 1.72% | 416,415 |
| Jun 8, 2026 | 261.77 | 264.52 | 260.62 | 260.96 | 260.96 | -0.45% | 294,576 |
| Jun 5, 2026 | 263.08 | 264.35 | 260.24 | 262.13 | 262.13 | -0.65% | 199,212 |
| Jun 4, 2026 | 265.18 | 265.95 | 262.30 | 263.84 | 263.84 | 0.39% | 251,245 |
| Jun 3, 2026 | 254.98 | 264.12 | 252.00 | 262.82 | 262.82 | 3.36% | 510,030 |
| Jun 2, 2026 | 253.30 | 255.83 | 250.84 | 254.28 | 254.28 | 0.84% | 316,903 |
| Jun 1, 2026 | 254.85 | 255.94 | 247.92 | 252.17 | 252.17 | -2.44% | 276,465 |
| May 29, 2026 | 257.87 | 260.82 | 255.24 | 258.49 | 258.49 | -0.17% | 432,469 |
| May 28, 2026 | 263.10 | 263.10 | 255.67 | 258.94 | 258.94 | -1.48% | 310,683 |
| May 27, 2026 | 265.71 | 267.85 | 262.43 | 262.84 | 262.84 | -0.93% | 238,293 |
| May 26, 2026 | 265.50 | 266.28 | 262.79 | 265.31 | 265.31 | 0.71% | 271,253 |
| May 22, 2026 | 261.89 | 263.83 | 258.66 | 263.43 | 263.43 | 1.29% | 268,393 |
| May 21, 2026 | 259.14 | 261.06 | 254.40 | 260.08 | 260.08 | -0.17% | 305,151 |
| May 20, 2026 | 255.35 | 260.74 | 252.30 | 260.51 | 260.51 | 2.64% | 341,968 |
| May 19, 2026 | 258.65 | 261.75 | 253.08 | 253.82 | 253.82 | -2.71% | 277,488 |
| May 18, 2026 | 261.39 | 263.92 | 259.57 | 260.90 | 260.90 | -0.01% | 235,200 |
| May 15, 2026 | 265.56 | 265.56 | 259.83 | 260.92 | 260.92 | -2.05% | 201,440 |
| May 14, 2026 | 267.36 | 268.80 | 264.24 | 266.37 | 266.37 | 0.42% | 208,599 |
| May 13, 2026 | 267.27 | 268.02 | 264.20 | 265.26 | 265.26 | -0.33% | 265,318 |
| May 12, 2026 | 272.50 | 272.50 | 265.38 | 266.13 | 266.13 | -1.88% | 305,270 |
| May 11, 2026 | 272.87 | 274.03 | 270.04 | 271.23 | 271.23 | 0.04% | 274,731 |
| May 8, 2026 | 273.64 | 273.64 | 269.39 | 271.11 | 271.11 | - | 287,584 |
| May 7, 2026 | 275.00 | 276.41 | 270.41 | 271.12 | 271.12 | -1.37% | 347,448 |
| May 6, 2026 | 269.63 | 277.81 | 269.10 | 274.89 | 274.89 | 3.08% | 369,904 |
| May 5, 2026 | 264.02 | 269.94 | 264.02 | 266.68 | 266.68 | 1.76% | 281,696 |
| May 4, 2026 | 264.58 | 267.83 | 260.79 | 262.06 | 262.06 | -1.57% | 417,563 |
| May 1, 2026 | 265.40 | 276.65 | 264.52 | 266.25 | 266.25 | 0.47% | 496,106 |
| Apr 30, 2026 | 255.40 | 270.99 | 255.29 | 265.00 | 265.00 | 2.91% | 851,705 |
| Apr 29, 2026 | 260.01 | 263.61 | 254.02 | 257.51 | 257.51 | -0.96% | 878,155 |
| Apr 28, 2026 | 261.20 | 261.20 | 256.30 | 260.01 | 260.01 | -0.46% | 290,174 |
| Apr 27, 2026 | 260.00 | 263.60 | 256.07 | 261.20 | 261.20 | 0.46% | 320,379 |
| Apr 24, 2026 | 261.51 | 264.22 | 258.93 | 260.00 | 260.00 | -1.20% | 300,766 |
| Apr 23, 2026 | 260.92 | 265.43 | 260.11 | 263.17 | 263.17 | 1.76% | 311,527 |
| Apr 22, 2026 | 262.38 | 263.34 | 257.30 | 258.63 | 258.63 | -0.62% | 316,825 |
| Apr 21, 2026 | 260.62 | 265.25 | 258.85 | 260.24 | 260.24 | 0.30% | 289,480 |
| Apr 20, 2026 | 260.55 | 262.10 | 258.48 | 259.47 | 259.47 | -0.74% | 358,052 |
| Apr 17, 2026 | 254.72 | 265.98 | 254.72 | 261.40 | 261.40 | 3.53% | 350,471 |
| Apr 16, 2026 | 255.02 | 256.86 | 251.45 | 252.48 | 252.48 | -1.12% | 271,335 |
| Apr 15, 2026 | 262.29 | 262.29 | 254.06 | 255.35 | 255.35 | -2.65% | 346,736 |
| Apr 14, 2026 | 260.15 | 262.89 | 255.63 | 262.29 | 262.29 | 0.82% | 234,880 |
| Apr 13, 2026 | 255.88 | 260.51 | 254.26 | 260.15 | 260.15 | 1.52% | 337,026 |
| Apr 10, 2026 | 256.30 | 258.57 | 255.41 | 256.26 | 256.26 | 0.06% | 206,707 |
| Apr 9, 2026 | 252.89 | 258.34 | 252.89 | 256.11 | 256.11 | 0.67% | 231,390 |
| Apr 8, 2026 | 252.70 | 255.92 | 250.63 | 254.40 | 254.40 | 5.10% | 656,792 |
| Apr 7, 2026 | 238.05 | 242.62 | 235.43 | 242.05 | 242.05 | 1.68% | 906,568 |
| Apr 6, 2026 | 243.24 | 244.65 | 236.47 | 238.05 | 238.05 | -2.31% | 639,127 |
| Apr 2, 2026 | 244.17 | 251.37 | 239.99 | 243.67 | 243.67 | -2.44% | 510,652 |
| Apr 1, 2026 | 249.98 | 254.09 | 249.40 | 249.76 | 249.76 | 0.27% | 388,988 |
| Mar 31, 2026 | 243.14 | 252.53 | 241.97 | 249.08 | 249.08 | 2.30% | 375,403 |
| Mar 30, 2026 | 250.18 | 250.18 | 243.10 | 244.27 | 243.48 | -1.50% | 301,655 |
| Mar 27, 2026 | 251.56 | 252.35 | 246.40 | 248.00 | 247.20 | -1.38% | 311,810 |
| Mar 26, 2026 | 252.96 | 256.90 | 249.96 | 251.46 | 250.65 | -1.99% | 316,194 |
| Mar 25, 2026 | 258.25 | 260.18 | 253.51 | 256.56 | 255.73 | 0.73% | 226,120 |
| Mar 24, 2026 | 250.19 | 257.31 | 249.56 | 254.70 | 253.88 | 0.79% | 269,104 |
| Mar 23, 2026 | 256.48 | 260.19 | 252.29 | 252.70 | 251.88 | 1.19% | 428,903 |
| Mar 20, 2026 | 256.08 | 258.94 | 248.26 | 249.72 | 248.91 | -2.75% | 768,547 |
| Mar 19, 2026 | 254.84 | 259.37 | 253.16 | 256.77 | 255.94 | -0.57% | 384,234 |
| Mar 18, 2026 | 259.92 | 264.74 | 257.68 | 258.23 | 257.40 | -0.98% | 363,950 |
| Mar 17, 2026 | 261.56 | 264.31 | 256.49 | 260.78 | 259.94 | 0.58% | 270,258 |
| Mar 16, 2026 | 261.91 | 267.47 | 259.15 | 259.27 | 258.43 | 0.32% | 172,489 |
| Mar 13, 2026 | 260.67 | 264.72 | 256.17 | 258.45 | 257.61 | -0.79% | 181,630 |
| Mar 12, 2026 | 262.93 | 264.12 | 260.00 | 260.50 | 259.66 | -2.33% | 215,973 |
| Mar 11, 2026 | 264.57 | 272.94 | 261.10 | 266.71 | 265.85 | 0.39% | 176,050 |
| Mar 10, 2026 | 267.25 | 270.13 | 264.99 | 265.67 | 264.81 | -0.42% | 179,300 |
| Mar 9, 2026 | 259.70 | 268.49 | 255.25 | 266.80 | 265.94 | 1.79% | 334,796 |
| Mar 6, 2026 | 268.35 | 269.71 | 261.80 | 262.12 | 261.27 | -4.67% | 313,980 |
| Mar 5, 2026 | 280.52 | 282.45 | 273.37 | 274.95 | 274.06 | -2.71% | 468,911 |
| Mar 4, 2026 | 282.59 | 283.97 | 278.36 | 282.62 | 281.71 | 0.91% | 244,197 |
| Mar 3, 2026 | 279.67 | 281.53 | 275.51 | 280.08 | 279.17 | -2.44% | 213,124 |
| Mar 2, 2026 | 282.55 | 288.96 | 276.87 | 287.09 | 286.16 | 0.01% | 263,733 |
| Feb 27, 2026 | 283.57 | 288.20 | 279.35 | 287.05 | 286.12 | 0.66% | 329,902 |
| Feb 26, 2026 | 295.33 | 295.33 | 280.00 | 285.16 | 284.24 | -0.79% | 297,424 |
| Feb 25, 2026 | 287.56 | 288.00 | 279.87 | 287.42 | 286.49 | 0.86% | 335,827 |
| Feb 24, 2026 | 283.33 | 288.00 | 280.00 | 284.98 | 284.06 | 1.36% | 226,100 |
| Feb 23, 2026 | 286.75 | 287.50 | 279.30 | 281.17 | 280.26 | -1.73% | 224,315 |
| Feb 20, 2026 | 287.62 | 291.91 | 285.41 | 286.13 | 285.21 | -0.69% | 187,007 |
| Feb 19, 2026 | 288.44 | 290.60 | 286.79 | 288.12 | 287.19 | -0.32% | 252,535 |
| Feb 18, 2026 | 288.30 | 292.88 | 286.76 | 289.04 | 288.11 | 0.62% | 288,586 |
| Feb 17, 2026 | 289.94 | 293.52 | 286.58 | 287.27 | 286.34 | -2.18% | 342,998 |
| Feb 13, 2026 | 296.16 | 299.58 | 292.58 | 293.68 | 292.73 | -0.83% | 569,373 |
| Feb 12, 2026 | 280.65 | 310.00 | 271.00 | 296.14 | 295.18 | 1.94% | 1,272,066 |
| Feb 11, 2026 | 296.55 | 298.44 | 289.73 | 290.50 | 289.56 | -1.22% | 772,538 |
| Feb 10, 2026 | 297.41 | 298.40 | 293.24 | 294.08 | 293.13 | -1.18% | 495,205 |
| Feb 9, 2026 | 299.03 | 300.54 | 293.67 | 297.60 | 296.64 | -0.43% | 738,925 |
| Feb 6, 2026 | 289.26 | 301.14 | 289.26 | 298.88 | 297.91 | 5.00% | 860,329 |
| Feb 5, 2026 | 281.84 | 289.30 | 280.46 | 284.66 | 283.74 | -0.41% | 537,741 |
| Feb 4, 2026 | 273.55 | 288.28 | 272.57 | 285.82 | 284.90 | 5.38% | 907,195 |
| Feb 3, 2026 | 268.00 | 272.65 | 266.19 | 271.22 | 270.34 | 1.35% | 355,948 |