Lincoln Electric Holdings, Inc. (LECO)
NASDAQ: LECO · Real-Time Price · USD
194.89
+9.01 (4.85%)
At close: May 12, 2025, 4:00 PM
194.89
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
Lincoln Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 194.40 | 198.54 | 193.63 | 194.89 | 194.89 | 4.85% | 382,293 |
| May 9, 2025 | 187.21 | 189.80 | 185.37 | 185.88 | 185.88 | -0.71% | 287,739 |
| May 8, 2025 | 183.76 | 189.14 | 181.90 | 187.21 | 187.21 | 3.16% | 361,293 |
| May 7, 2025 | 181.16 | 183.48 | 180.17 | 181.48 | 181.48 | 0.56% | 380,438 |
| May 6, 2025 | 181.35 | 182.96 | 179.71 | 180.47 | 180.47 | -1.26% | 303,386 |
| May 5, 2025 | 182.45 | 185.03 | 181.51 | 182.77 | 182.77 | -0.40% | 285,800 |
| May 2, 2025 | 181.12 | 184.27 | 179.91 | 183.50 | 183.50 | 3.30% | 415,176 |
| May 1, 2025 | 175.91 | 180.89 | 175.89 | 177.64 | 177.64 | 0.82% | 536,366 |
| Apr 30, 2025 | 170.02 | 179.35 | 170.01 | 176.20 | 176.20 | -4.24% | 888,950 |
| Apr 29, 2025 | 182.59 | 185.43 | 182.16 | 184.00 | 184.00 | -0.11% | 574,557 |
| Apr 28, 2025 | 186.23 | 188.73 | 182.64 | 184.21 | 184.21 | -0.83% | 382,105 |
| Apr 25, 2025 | 184.86 | 187.03 | 184.73 | 185.76 | 185.76 | -0.31% | 238,394 |
| Apr 24, 2025 | 182.91 | 187.71 | 181.65 | 186.34 | 186.34 | 2.95% | 215,566 |
| Apr 23, 2025 | 181.84 | 185.92 | 179.49 | 181.00 | 181.00 | 2.26% | 288,043 |
| Apr 22, 2025 | 174.79 | 178.54 | 173.26 | 177.00 | 177.00 | 2.75% | 363,666 |
| Apr 21, 2025 | 176.79 | 176.79 | 169.69 | 172.26 | 172.26 | -2.89% | 332,647 |
| Apr 17, 2025 | 177.84 | 180.38 | 176.51 | 177.38 | 177.38 | 0.05% | 236,594 |
| Apr 16, 2025 | 180.01 | 180.91 | 175.74 | 177.29 | 177.29 | -1.56% | 260,348 |
| Apr 15, 2025 | 180.57 | 183.56 | 178.97 | 180.10 | 180.10 | 0.08% | 157,589 |
| Apr 14, 2025 | 182.66 | 185.24 | 177.34 | 179.95 | 179.95 | -0.65% | 217,898 |
| Apr 11, 2025 | 177.17 | 182.18 | 174.75 | 181.13 | 181.13 | 2.38% | 226,677 |
| Apr 10, 2025 | 179.93 | 181.28 | 171.91 | 176.92 | 176.92 | -4.16% | 305,724 |
| Apr 9, 2025 | 165.54 | 186.42 | 162.84 | 184.60 | 184.60 | 10.42% | 499,140 |
| Apr 8, 2025 | 172.90 | 178.44 | 164.74 | 167.18 | 167.18 | -0.91% | 381,703 |
| Apr 7, 2025 | 167.97 | 176.06 | 161.11 | 168.72 | 168.72 | -1.92% | 492,476 |
| Apr 4, 2025 | 170.13 | 175.37 | 168.29 | 172.02 | 172.02 | -4.13% | 459,602 |
| Apr 3, 2025 | 185.35 | 186.11 | 179.25 | 179.43 | 179.43 | -7.88% | 403,290 |
| Apr 2, 2025 | 189.80 | 195.18 | 188.40 | 194.78 | 194.78 | 1.33% | 211,487 |
| Apr 1, 2025 | 188.14 | 192.28 | 187.37 | 192.22 | 192.22 | 1.62% | 350,226 |
| Mar 31, 2025 | 187.50 | 190.90 | 186.00 | 189.16 | 189.16 | -0.59% | 250,218 |
| Mar 28, 2025 | 193.91 | 195.71 | 189.22 | 190.29 | 189.54 | -2.35% | 278,207 |
| Mar 27, 2025 | 195.33 | 196.50 | 192.21 | 194.86 | 194.09 | -1.22% | 257,290 |
| Mar 26, 2025 | 197.16 | 199.84 | 196.60 | 197.26 | 196.48 | 0.46% | 319,090 |
| Mar 25, 2025 | 198.21 | 199.45 | 194.09 | 196.35 | 195.58 | -0.60% | 334,474 |
| Mar 24, 2025 | 194.56 | 198.31 | 194.03 | 197.54 | 196.76 | 2.87% | 297,910 |
| Mar 21, 2025 | 192.00 | 193.73 | 190.60 | 192.02 | 191.26 | -1.06% | 1,037,330 |
| Mar 20, 2025 | 192.77 | 195.31 | 191.50 | 194.07 | 193.30 | -0.16% | 429,923 |
| Mar 19, 2025 | 190.58 | 195.87 | 190.58 | 194.38 | 193.61 | 1.98% | 393,455 |
| Mar 18, 2025 | 190.41 | 191.77 | 189.41 | 190.60 | 189.85 | -0.20% | 391,814 |
| Mar 17, 2025 | 189.27 | 191.97 | 188.79 | 190.98 | 190.23 | 0.25% | 387,368 |
| Mar 14, 2025 | 187.40 | 190.71 | 185.01 | 190.50 | 189.75 | 3.01% | 363,234 |
| Mar 13, 2025 | 190.22 | 191.74 | 184.43 | 184.94 | 184.21 | -2.90% | 544,607 |
| Mar 12, 2025 | 199.39 | 200.63 | 190.40 | 190.47 | 189.72 | -3.57% | 486,537 |
| Mar 11, 2025 | 197.91 | 200.89 | 194.22 | 197.52 | 196.74 | -0.05% | 353,781 |
| Mar 10, 2025 | 200.25 | 204.64 | 196.00 | 197.61 | 196.83 | -2.01% | 302,216 |
| Mar 7, 2025 | 194.87 | 201.94 | 194.25 | 201.67 | 200.87 | 2.91% | 339,415 |
| Mar 6, 2025 | 197.90 | 197.92 | 192.29 | 195.97 | 195.20 | 0.08% | 338,222 |
| Mar 5, 2025 | 193.97 | 197.89 | 191.86 | 195.82 | 195.05 | 1.14% | 397,347 |
| Mar 4, 2025 | 196.71 | 200.10 | 193.33 | 193.61 | 192.85 | -3.34% | 312,750 |
| Mar 3, 2025 | 207.62 | 209.04 | 199.51 | 200.31 | 199.52 | -3.09% | 373,359 |