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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	210.14	213.85	213.85	214.47	209.61	488,033
July 01, 2025	206.75	210.22	210.22	214.57	205.36	504,687
June 30, 2025	209.15	207.32	207.32	209.15	206.03	343,100
June 27, 2025	211.44	209.27	208.52	214.37	208.04	1.39M
June 26, 2025	206.82	211.38	210.62	211.66	206.82	313,041
June 25, 2025	206.68	206.81	206.07	208.34	204.42	530,100
June 24, 2025	206.89	206.12	205.38	209.16	205.76	291,900
June 23, 2025	200.09	206.73	205.99	207.12	199.3	260,863
June 20, 2025	202.61	201.2	201.2	202.66	199.13	707,506
June 18, 2025	200.3	201.08	201.08	203.04	199.56	287,700
June 17, 2025	203.09	200.25	200.25	203.95	199.32	298,115
June 16, 2025	202.07	204.43	204.43	206.25	202.07	384,348
June 13, 2025	202.29	201.27	201.27	204.26	200.57	448,000
June 12, 2025	202.5	204.37	204.37	205.63	201.33	410,300

Lincoln Electric Holdings, Inc. (LECO) NASDAQ