Lincoln Electric Holdings, Inc. - Common Shares (LECO)

274.38
+4.98 (1.85%)
NASDAQ · Last Trade: Oct 3rd, 3:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lincoln Electric Holdings, Inc. - Common Shares (LECO)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026274.92277.16273.14274.38391,353274.38
10/01/2026264.03269.78260.94269.40353,553269.40
9/30/2026271.79271.79264.46264.58326,884264.58
9/29/2026271.18274.18268.02270.81338,455270.02
9/28/2026269.65273.22267.86271.18343,557270.39
9/25/2026268.86272.13266.52271.70398,300270.91
9/24/2026262.93268.27261.10266.40484,731265.62
9/23/2026262.91267.53260.86265.40337,964264.63
9/22/2026260.68263.88259.68262.99373,954262.22
9/21/2026259.41260.23256.13258.32380,276257.57
9/18/2026256.78257.94254.69257.20994,028256.45
9/17/2026259.81261.24254.51257.00410,660256.25
9/16/2026254.99259.46253.07255.30462,728254.56
9/15/2026252.07254.90250.01253.68430,840252.94
9/14/2026245.97253.30243.62251.26411,593250.53
9/11/2026255.00257.59252.32253.06377,994252.32
9/10/2026267.15267.23247.80251.06894,184250.33
9/09/2026275.09276.96268.78271.52307,963270.73
9/08/2026276.83279.98273.71277.05304,837276.24
9/04/2026274.05278.60272.66276.44238,049275.63
9/03/2026274.89275.30269.49273.83267,016273.03
9/02/2026269.00275.23266.71272.59569,269271.80
9/01/2026277.89278.26267.87268.68458,464267.90
8/31/2026283.83285.08276.98281.23302,874280.41
8/28/2026290.00292.63283.33284.89345,949284.06
8/27/2026288.82291.24286.74289.73338,590288.88
8/26/2026280.32292.54280.28290.12742,720289.27
8/25/2026286.18286.18277.70280.15608,975279.33
8/24/2026283.23285.77280.22282.24554,224281.42
8/21/2026278.20283.64274.49281.82396,387281.00
8/20/2026276.68281.64275.60276.88303,251276.07
8/19/2026283.65284.67278.69279.56426,886278.74
8/18/2026285.24286.37279.17281.97537,376281.15
8/17/2026284.92288.50282.97286.02923,723285.19
8/14/2026284.00287.33281.06286.87317,556286.03
8/13/2026286.53288.41278.30284.63536,425283.80
8/12/2026285.80287.95281.60286.97607,349286.13
8/11/2026283.15285.97281.51284.27485,383283.44
8/10/2026283.95285.00276.51277.33338,130276.52
8/07/2026279.31283.22277.00281.96272,538281.14
8/06/2026281.08283.35277.57278.91223,684278.10
8/05/2026279.03280.02275.88279.37224,257278.56
8/04/2026270.39279.61266.10277.64510,061276.83
8/03/2026263.06268.48261.74267.79409,880267.01
7/31/2026254.01264.08249.20261.31748,161260.55
7/30/2026266.37267.27243.12250.22840,861249.49
7/29/2026263.92264.31256.24257.99822,737257.24
7/28/2026258.80267.90258.43267.25738,395266.47
7/27/2026250.99257.69251.00256.85322,136256.10
7/24/2026250.76254.78246.01251.47182,476250.74
7/23/2026248.06252.03244.61250.38286,166249.65
7/22/2026249.02251.86248.46249.17258,982248.44
7/21/2026248.29250.16243.73249.02561,095248.29
7/20/2026253.11254.18245.09245.44247,887244.72
7/17/2026255.93258.28251.76252.74315,361252.00
7/16/2026253.21260.57251.85259.31287,601258.55
7/15/2026251.75254.47250.22253.21173,954252.47
7/14/2026253.51256.81250.40252.58211,084251.84
7/13/2026250.97254.98247.89251.20266,696250.47
7/10/2026246.90252.97246.90250.97212,634250.24
7/09/2026250.62251.66246.29246.35358,401245.63
7/08/2026253.51255.33247.52247.69321,085246.97
7/07/2026262.21262.21253.50255.81234,005255.06
7/06/2026260.05263.13258.43262.92308,054262.15