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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	226.28	229	229	230.6	223.49	407,804
November 20, 2025	225.16	226.05	226.05	227.28	220.28	1.31M
November 19, 2025	220.64	221.82	221.82	223.27	220.47	285,348
November 18, 2025	219.35	220.64	220.64	221.82	216.22	278,312
November 17, 2025	224.54	220.85	220.85	227.27	220.4	288,700
November 14, 2025	227.15	225.99	225.99	227.82	224.85	203,800
November 13, 2025	234.18	227.14	227.14	235.7	226.85	285,600
November 12, 2025	231.58	236.21	236.21	237.62	231.58	473,100
November 11, 2025	227.71	230.39	230.39	231	226.08	455,500
November 10, 2025	228.49	227.42	227.42	230.14	226.66	240,600
November 07, 2025	226.84	226.89	226.89	228.12	224.47	304,400
November 06, 2025	227.79	227	227	231.85	226.31	262,900
November 05, 2025	225.05	228.37	228.37	230.59	225.05	406,900
November 04, 2025	229.14	225.07	225.07	231.82	222.68	589,926
November 03, 2025	231.32	231.82	231.82	233.2	227.39	417,500
October 31, 2025	237.85	234.45	234.45	237.85	231.54	587,100
October 30, 2025	230	236.1	236.1	238.81	220.03	628,712
October 29, 2025	240	234.51	234.51	241.82	233.46	550,815
October 28, 2025	241.65	240.64	240.64	242.67	238.56	309,700
October 27, 2025	243.07	242.07	242.07	245.61	240.51	301,900
October 24, 2025	243.23	241.81	241.81	243.45	240	315,100
October 23, 2025	239.36	242.21	242.21	243.32	238.31	381,444
October 22, 2025	242.95	238.93	238.93	244.53	238.52	227,836
October 21, 2025	238.59	242.95	242.95	245.08	238.37	407,131
October 20, 2025	237.19	239.42	239.42	239.79	235.98	318,545
October 17, 2025	237.32	235.02	235.02	240.8	234.39	230,307
October 16, 2025	240.67	238.31	238.31	240.87	236.27	265,225
October 15, 2025	239.15	238.49	238.49	241.39	236.47	203,400
October 14, 2025	231.17	236.8	236.8	238.52	231.17	146,900
October 13, 2025	230.46	232.92	232.92	233.94	229.31	133,705
October 10, 2025	235.63	227.93	227.93	237.5	227.54	358,220
October 09, 2025	242.25	235.08	235.08	242.25	234.53	318,821
October 08, 2025	236.73	241.95	241.95	242.1	236.25	351,616
October 07, 2025	237.14	236.42	236.42	238.64	232.8	234,400
October 06, 2025	235.85	236.38	236.38	238.42	234.97	288,148
October 03, 2025	234	236.39	236.39	241.78	233.07	404,515
October 02, 2025	231.53	231.66	231.66	233.35	229.99	267,300
October 01, 2025	233.94	231.97	231.97	235.38	231.42	421,600
September 30, 2025	232.74	235.83	235.83	236.6	232.74	167,900
September 29, 2025	237.84	234.47	233.72	237.86	233.8	290,200
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

Lincoln Electric Holdings, Inc. (LECO) NASDAQ