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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	237.12	236.72	236.72	239.42	235.38	219,161
September 25, 2025	232.18	236.31	236.31	237.02	231.14	339,800
September 24, 2025	236.17	233.66	233.66	237.32	233.14	329,446
September 23, 2025	239.43	236.29	236.29	241.3	235.9	177,836
September 22, 2025	239	238.62	238.62	239.34	235.39	370,189
September 19, 2025	240.47	238.29	238.29	241.03	234.78	916,300
September 18, 2025	236.26	239.76	239.76	240.81	234.81	417,400
September 17, 2025	234.17	234.28	234.28	239.38	232.14	343,500
September 16, 2025	237.23	233.98	233.98	237.24	232.51	261,427
September 15, 2025	240.13	236.4	236.4	240.46	235.48	299,346
September 12, 2025	242.07	239.13	239.13	245.75	238.92	214,900
September 11, 2025	241.41	242.84	242.84	246.5	241.41	334,600
September 10, 2025	239.49	242.16	242.16	242.22	237.78	284,500
September 09, 2025	242.13	238.92	238.92	242.66	238.4	247,406
September 08, 2025	245.16	243.24	243.24	246.19	241.57	329,059
September 05, 2025	244.12	244.32	244.32	246.53	240.78	215,000
September 04, 2025	240.66	243.98	243.98	244.12	238.67	313,744
September 03, 2025	243.16	240.85	240.85	243.35	238.98	236,000
September 02, 2025	239.7	241.96	241.96	242.97	238.35	266,928
August 29, 2025	246.82	242.63	242.63	247.37	240.33	263,222
August 28, 2025	247.68	245.54	245.54	247.68	244.75	214,200
August 27, 2025	244.52	247.76	247.76	249.19	244.52	241,900
August 26, 2025	245.66	246.29	246.29	248.56	245.42	258,132
August 25, 2025	244.89	245.83	245.83	247.22	244.89	300,941
August 22, 2025	239.8	245.25	245.25	246.13	239	187,700
August 21, 2025	238.29	238.12	238.12	239.65	237.57	248,830
August 20, 2025	240.74	238.7	238.7	241.72	236.52	223,100
August 19, 2025	238.07	240.75	240.75	241.26	237.65	188,200
August 18, 2025	238.22	238.1	238.1	238.64	233.44	277,583
August 15, 2025	243.94	237.27	237.27	243.94	237.01	290,841
August 14, 2025	244.79	243.61	243.61	244.79	242.39	237,800
August 13, 2025	243.28	245.45	245.45	245.6	240.99	366,500
August 12, 2025	240.36	242.11	242.11	243.09	238.71	192,426
August 11, 2025	239.47	238.21	238.21	239.56	236.16	419,300
August 08, 2025	242.91	239.47	239.47	243.25	238.62	270,300
August 07, 2025	243	241.31	241.31	243.95	239.46	233,800
August 06, 2025	245.28	241.93	241.93	245.68	239.26	365,288
August 05, 2025	245.6	245.58	245.58	246.83	241.7	463,449
August 04, 2025	243.63	243.84	243.84	245.25	240.8	425,614
August 01, 2025	238.64	241.14	241.14	241.59	232	518,000
July 31, 2025	230	243.5	243.5	244.3	228.79	1.04M
July 30, 2025	224.43	223.33	223.33	224.43	219.78	439,716
July 29, 2025	227.35	224.08	224.08	227.35	223.46	235,537
July 28, 2025	228.36	226.95	226.95	228.65	225.98	402,200
July 25, 2025	225	227.72	227.72	227.8	223.08	246,200
July 24, 2025	225.25	223.89	223.89	226.18	223.5	195,300
July 23, 2025	224.54	225.59	225.59	226.8	221.75	222,527
July 22, 2025	218.22	223.31	223.31	223.75	218.19	337,311
July 21, 2025	221.71	218.22	218.22	223.58	218.1	512,900
July 18, 2025	224.6	221.98	221.98	224.6	220.62	203,700
July 17, 2025	220	222.78	222.78	223.59	219.95	292,400
July 16, 2025	219.89	218.82	218.82	220.72	214.06	324,700
July 15, 2025	223.67	219.52	219.52	224.75	219.38	219,500
July 14, 2025	222.78	222.82	222.82	223.44	220.11	253,300
July 11, 2025	222.29	222.78	222.78	223.31	219.67	259,841
July 10, 2025	221.68	223.47	223.47	225.25	221.11	330,739
July 09, 2025	219.85	220.48	220.48	220.62	217.1	284,907
July 08, 2025	216.55	219.33	219.33	221	216.55	540,942
July 07, 2025	214.26	217.72	217.72	219.73	213.72	599,913
July 03, 2025	213.85	216.28	216.28	217.38	213.85	257,400

Lincoln Electric Holdings, Inc. (LECO) NASDAQ