Lincoln Electric Holdings, Inc. - LECO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	287.62	286.13	286.13	291.91	285.4	187,007
February 19, 2026	288.44	288.12	288.12	290.6	286.79	252,535
February 18, 2026	288.3	289.04	289.04	292.88	286.76	288,600
February 17, 2026	289.94	287.27	287.27	293.52	286.58	343,000
February 13, 2026	296.16	293.68	293.68	299.58	292.58	569,400
February 12, 2026	280.65	296.14	296.14	310	271	1.27M
February 11, 2026	296.55	290.5	290.5	298.44	289.73	772,538
February 10, 2026	297.41	294.08	294.08	298.4	293.24	495,205
February 09, 2026	299.03	297.6	297.6	300.54	293.67	738,925
February 06, 2026	289.26	298.88	298.88	301.14	289.26	860,329
February 05, 2026	281.84	284.66	284.66	289.3	280.46	537,741
February 04, 2026	273.55	285.82	285.82	288.28	272.57	907,195
February 03, 2026	268	271.22	271.22	272.65	266.14	348,957
February 02, 2026	262.35	267.62	267.62	268.93	260.21	335,258
January 30, 2026	265.6	265.35	265.35	267.31	262.66	526,430
January 29, 2026	258.52	267.77	267.77	268.13	255.85	527,104
January 28, 2026	255.15	256.87	256.87	259.21	253.07	221,300
January 27, 2026	256.85	256.77	256.77	259.9	255.31	189,607
January 26, 2026	258.64	257.64	257.64	259.5	256.3	172,600
January 23, 2026	260	258.64	258.64	260.21	257.33	140,202
January 22, 2026	260.14	261.16	261.16	264	259.52	292,300
January 21, 2026	256.59	259.19	259.19	262.36	254.96	426,617
January 20, 2026	256.36	253.01	253.01	260.92	252.57	487,009
January 16, 2026	263.56	263.72	263.72	264.14	261.39	322,775
January 15, 2026	257.92	263.56	263.56	264.87	257.92	351,333
January 14, 2026	251.91	255.82	255.82	258.87	251.91	345,024
January 13, 2026	251.49	251.14	251.14	255	251.01	189,600
January 12, 2026	250.77	251.49	251.49	252.7	246.52	199,242
January 09, 2026	251.23	252.34	252.34	255.06	250.37	305,900
January 08, 2026	244.95	251	251	251.83	244.95	259,423
January 07, 2026	251.93	245.55	245.55	251.93	243.5	291,120
January 06, 2026	245.28	251.71	251.71	251.97	243.93	165,318
January 05, 2026	242.76	247	247	251.89	242.76	269,000
January 02, 2026	239.63	243.76	243.76	246.64	239.63	258,300
December 31, 2025	243.02	239.64	239.64	244.48	238.84	305,700
December 30, 2025	244.84	243.37	243.37	246.54	242.95	179,374
December 29, 2025	245.92	245.35	245.35	247.11	243.89	147,600
December 26, 2025	245.58	246.47	246.47	246.5	244.21	92,800
December 24, 2025	246.2	245.15	245.15	246.37	244.08	101,900
December 23, 2025	244.36	245.39	245.39	246.28	243.23	139,629
December 22, 2025	243.09	244.47	244.47	246.43	242.89	175,518
December 19, 2025	243.16	243.45	243.45	245.08	241.68	633,315
December 18, 2025	242.57	243.69	243.69	245.12	240.42	268,313
December 17, 2025	242.51	242.14	242.14	245	241.04	278,317
December 16, 2025	242.82	243.46	243.46	245.41	241.09	381,644
December 15, 2025	245.43	244.24	244.24	245.43	240.17	382,700
December 12, 2025	251.27	243.75	243.75	252	242.74	318,282
December 11, 2025	247.95	250.88	250.88	251.55	246.08	354,800
December 10, 2025	237.95	247.16	247.16	247.82	237.95	332,729
December 09, 2025	240.76	238.31	238.31	243.07	238.03	261,400
December 08, 2025	244.32	241.77	241.77	247.42	240.28	253,800
December 05, 2025	242.51	245.41	245.41	246.76	242.38	426,600
December 04, 2025	239.94	244.05	244.05	244.58	238.64	312,160
December 03, 2025	237.93	240.96	240.96	241.36	234.82	242,100
December 02, 2025	238	237.44	237.44	240.62	234.05	154,600
December 01, 2025	237.69	236.81	236.81	238.89	235.8	235,516
November 28, 2025	238.25	239.43	239.43	241.21	237.93	126,100
November 26, 2025	237.74	238.84	238.84	242.17	237.41	441,607
November 25, 2025	233.57	237.74	237.74	237.87	231.88	374,900
November 24, 2025	229.14	232	232	233.38	227.98	550,200

Lincoln Electric Holdings, Inc. (LECO) NASDAQ