NASDAQ : LECO
Lincoln Electric Holdings, Inc. — Price history
Industrials · Tools & Accessories · United States
Last price 276.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lincoln Electric Holdings, Inc. (LECO) closed at 285.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 281.97 | 290.89 | 281.11 | 285.5 | 278,493 | +3.10% |
| 2026-10-30 | 281.62 | 285.12 | 275 | 276.92 | 419,791 | -2.62% |
| 2026-10-29 | 281.24 | 286.715 | 280.055 | 284.36 | 391,168 | +1.34% |
| 2026-10-28 | 287.84 | 287.84 | 278.34 | 280.59 | 552,621 | -0.63% |
| 2026-10-27 | 275.01 | 283.38 | 270.21 | 282.37 | 850,268 | +9.17% |
| 2026-10-26 | 256.35 | 261.41 | 256.35 | 258.65 | 560,565 | +1.05% |
| 2026-10-23 | 253.32 | 258.35 | 251.13 | 255.96 | 266,750 | -0.40% |
| 2026-10-22 | 258.57 | 259.12 | 250.62 | 256.98 | 437,957 | -2.34% |
| 2026-10-21 | 262.03 | 265.13 | 261.55 | 263.13 | 234,556 | +1.17% |
| 2026-10-20 | 256.52 | 262.73 | 255 | 260.08 | 243,995 | +0.34% |
| 2026-10-19 | 262.5 | 263.38 | 258.59 | 259.19 | 226,241 | -1.11% |
| 2026-10-16 | 260.18 | 265.48 | 258.81 | 262.1 | 379,862 | +0.71% |
| 2026-10-15 | 259.87 | 265 | 256.46 | 260.24 | 336,430 | +0.94% |
| 2026-10-14 | 261.95 | 261.95 | 255.94 | 257.81 | 265,289 | -1.81% |
| 2026-10-13 | 259.87 | 262.96 | 257.179 | 262.57 | 273,460 | +1.11% |
| 2026-10-12 | 260.18 | 263.16 | 258.24 | 259.69 | 299,053 | -0.55% |
| 2026-10-09 | 259.62 | 263.44 | 257.805 | 261.13 | 235,692 | +0.91% |
| 2026-10-08 | 261.12 | 261.12 | 255.51 | 258.78 | 361,232 | -1.67% |
| 2026-10-07 | 270.54 | 274.92 | 261.17 | 263.17 | 289,354 | -4.49% |
| 2026-10-06 | 277.82 | 279.23 | 274.885 | 275.54 | 166,083 | +0.22% |
| 2026-10-05 | 274.35 | 279.13 | 270.951 | 274.94 | 367,393 | +0.20% |
| 2026-10-02 | 274.92 | 277.16 | 273.14 | 274.38 | 389,172 | +1.85% |
| 2026-10-01 | 264.03 | 269.78 | 260.94 | 269.4 | 353,555 | +1.82% |
| 2026-09-30 | 271.79 | 271.79 | 264.46 | 264.58 | 326,886 | -2.01% |
| 2026-09-29 | 271.18 | 274.175 | 268.025 | 270.81 | 338,457 | -0.14% |
| 2026-09-28 | 269.65 | 273.22 | 267.86 | 271.18 | 343,600 | -0.19% |
| 2026-09-25 | 268.86 | 272.125 | 266.52 | 271.7 | 398,300 | +1.99% |
| 2026-09-24 | 262.93 | 268.27 | 261.104 | 266.4 | 484,735 | +0.38% |
| 2026-09-23 | 262.91 | 267.53 | 260.855 | 265.4 | 337,966 | +0.92% |
| 2026-09-22 | 260.67 | 263.875 | 259.68 | 262.99 | 373,957 | +1.81% |
| 2026-09-21 | 259.41 | 260.23 | 256.134 | 258.32 | 380,354 | +0.44% |
| 2026-09-18 | 256.78 | 257.94 | 254.69 | 257.2 | 994,028 | +0.08% |
| 2026-09-17 | 259.81 | 261.235 | 254.51 | 257 | 410,663 | +0.67% |
| 2026-09-16 | 254.99 | 259.465 | 253.07 | 255.3 | 462,731 | +0.64% |
| 2026-09-15 | 252.07 | 254.9 | 250.01 | 253.68 | 430,843 | +0.96% |
| 2026-09-14 | 245.97 | 253.3 | 243.62 | 251.265 | 409,516 | -0.71% |
| 2026-09-11 | 255 | 257.59 | 252.32 | 253.06 | 375,914 | +0.80% |
| 2026-09-10 | 267.15 | 267.23 | 247.8 | 251.06 | 894,210 | -7.54% |
| 2026-09-09 | 275.09 | 276.965 | 268.78 | 271.52 | 307,968 | -2.00% |
| 2026-09-08 | 276.83 | 279.98 | 273.71 | 277.05 | 304,839 | +0.22% |
| 2026-09-04 | 274.05 | 278.6 | 272.658 | 276.44 | 238,048 | +0.95% |
| 2026-09-03 | 274.89 | 275.3 | 269.49 | 273.83 | 267,019 | +0.45% |
| 2026-09-02 | 269 | 275.225 | 266.71 | 272.59 | 569,272 | +1.46% |
| 2026-09-01 | 277.89 | 278.26 | 267.87 | 268.68 | 458,465 | -4.46% |
| 2026-08-31 | 283.83 | 285.08 | 276.98 | 281.23 | 302,874 | -1.29% |
| 2026-08-28 | 290 | 292.63 | 283.335 | 284.895 | 345,948 | -1.67% |
| 2026-08-27 | 288.82 | 291.24 | 286.74 | 289.73 | 338,590 | -0.13% |
| 2026-08-26 | 280.32 | 292.54 | 280.28 | 290.12 | 742,820 | +3.56% |
| 2026-08-25 | 286.18 | 286.18 | 277.7 | 280.15 | 608,510 | -0.74% |
| 2026-08-24 | 283.23 | 285.77 | 280.218 | 282.24 | 554,225 | +0.15% |
| 2026-08-21 | 278.2 | 283.64 | 274.49 | 281.82 | 396,387 | +1.78% |
| 2026-08-20 | 276.68 | 281.645 | 275.595 | 276.88 | 303,252 | -0.96% |
| 2026-08-19 | 283.65 | 284.67 | 278.69 | 279.56 | 426,887 | -0.85% |
| 2026-08-18 | 285.24 | 286.365 | 279.17 | 281.97 | 537,376 | -1.42% |
| 2026-08-17 | 284.92 | 288.5 | 282.97 | 286.02 | 923,724 | -0.30% |
| 2026-08-14 | 284 | 287.33 | 281.06 | 286.87 | 317,555 | +0.79% |
| 2026-08-13 | 286.53 | 288.41 | 278.3 | 284.63 | 536,426 | -0.82% |
| 2026-08-12 | 285.8 | 287.95 | 281.6 | 286.97 | 605,390 | +0.95% |
| 2026-08-11 | 283.15 | 285.97 | 281.515 | 284.27 | 485,384 | +2.50% |
| 2026-08-10 | 283.95 | 285 | 276.51 | 277.33 | 338,307 | -1.64% |
| 2026-08-07 | 279.31 | 283.22 | 277 | 281.96 | 272,538 | +1.09% |
| 2026-08-06 | 281.08 | 283.35 | 277.57 | 278.91 | 223,685 | -0.16% |
| 2026-08-05 | 279.03 | 280.02 | 275.88 | 279.37 | 224,258 | +0.62% |
| 2026-08-04 | 270.39 | 279.605 | 266.1 | 277.64 | 510,061 | +3.68% |
| 2026-08-03 | 263.06 | 268.48 | 261.735 | 267.79 | 409,882 | +2.48% |
| 2026-07-31 | 254.01 | 264.08 | 249.2 | 261.31 | 748,160 | +4.43% |
| 2026-07-30 | 266.37 | 267.27 | 243.12 | 250.22 | 840,862 | -3.01% |
| 2026-07-29 | 263.92 | 265.535 | 256.24 | 257.99 | 822,711 | -3.46% |
| 2026-07-28 | 258.8 | 267.9 | 258.43 | 267.25 | 738,396 | +4.05% |
| 2026-07-27 | 250.995 | 257.69 | 250.995 | 256.85 | 322,137 | +2.14% |
| 2026-07-24 | 250.76 | 254.78 | 246.01 | 251.47 | 182,476 | +0.44% |
| 2026-07-23 | 248.06 | 252.03 | 244.61 | 250.38 | 286,166 | +0.49% |
| 2026-07-22 | 249.02 | 251.86 | 248.455 | 249.17 | 258,983 | +0.06% |
| 2026-07-21 | 248.29 | 250.165 | 243.73 | 249.02 | 561,096 | +1.46% |
| 2026-07-20 | 253.11 | 254.175 | 245.09 | 245.44 | 247,888 | -2.89% |
| 2026-07-17 | 255.93 | 258.28 | 251.76 | 252.735 | 315,360 | -2.54% |
| 2026-07-16 | 253.21 | 260.57 | 251.85 | 259.31 | 287,600 | +2.41% |
| 2026-07-15 | 251.75 | 254.47 | 250.22 | 253.21 | 173,956 | +0.25% |
| 2026-07-14 | 253.51 | 256.81 | 250.4 | 252.58 | 211,084 | +0.55% |
| 2026-07-13 | 250.97 | 254.98 | 247.89 | 251.2 | 266,695 | +0.09% |
| 2026-07-10 | 246.9 | 252.965 | 246.9 | 250.97 | 212,633 | +1.88% |
| 2026-07-09 | 250.62 | 251.66 | 246.29 | 246.35 | 358,401 | -0.54% |
| 2026-07-08 | 253.51 | 255.33 | 247.52 | 247.69 | 321,085 | -3.17% |
| 2026-07-07 | 262.21 | 262.21 | 253.495 | 255.81 | 234,005 | -2.70% |
| 2026-07-06 | 260.05 | 263.13 | 258.43 | 262.92 | 308,056 | +1.74% |
| 2026-07-02 | 259.78 | 262.66 | 254.19 | 258.43 | 329,287 | +0.18% |
| 2026-07-01 | 263.53 | 263.53 | 255.215 | 257.97 | 431,311 | -2.84% |
| 2026-06-30 | 264.39 | 266.28 | 263.41 | 265.51 | 335,382 | +0.82% |
| 2026-06-29 | 264.78 | 268.875 | 262.62 | 264.15 | 417,034 | -0.90% |
| 2026-06-26 | 273.61 | 273.61 | 265.36 | 266.56 | 889,836 | -2.62% |
| 2026-06-25 | 271.4 | 278.81 | 269 | 273.72 | 374,402 | +1.79% |
| 2026-06-24 | 269.11 | 273 | 267.805 | 268.91 | 359,524 | -0.07% |
| 2026-06-23 | 270.845 | 274.44 | 268.22 | 269.11 | 372,550 | -2.05% |
| 2026-06-22 | 274.94 | 276.946 | 272.24 | 274.75 | 290,765 | -0.17% |
| 2026-06-18 | 272.28 | 278.7 | 272.28 | 275.23 | 686,831 | +2.10% |
| 2026-06-17 | 271.82 | 279.08 | 268.9 | 269.57 | 589,346 | -1.45% |
| 2026-06-16 | 270.45 | 276.01 | 270.33 | 273.54 | 457,350 | +2.12% |
| 2026-06-15 | 265.99 | 268.06 | 263.01 | 267.86 | 433,052 | +3.72% |
| 2026-06-12 | 260.39 | 263.42 | 255.7 | 258.25 | 313,015 | +0.19% |
| 2026-06-11 | 256.48 | 259.05 | 251.85 | 257.75 | 372,470 | +1.79% |
| 2026-06-10 | 265.48 | 267.08 | 252.68 | 253.22 | 373,554 | -4.61% |
| 2026-06-09 | 264.03 | 269.99 | 260.19 | 265.45 | 416,415 | +1.72% |
| 2026-06-08 | 261.77 | 264.52 | 260.62 | 260.96 | 294,576 | -0.45% |
| 2026-06-05 | 263.08 | 264.35 | 260.24 | 262.13 | 199,212 | -0.65% |
| 2026-06-04 | 265.18 | 265.95 | 262.3 | 263.84 | 251,245 | +0.39% |
| 2026-06-03 | 254.98 | 264.12 | 252 | 262.82 | 510,030 | +3.36% |
| 2026-06-02 | 253.3 | 255.825 | 250.835 | 254.28 | 316,903 | +0.84% |
| 2026-06-01 | 254.85 | 255.94 | 247.92 | 252.17 | 276,465 | -2.44% |
| 2026-05-29 | 257.87 | 260.82 | 255.24 | 258.49 | 432,469 | -0.17% |
| 2026-05-28 | 263.1 | 263.1 | 255.67 | 258.94 | 310,683 | -1.48% |
| 2026-05-27 | 265.71 | 267.85 | 262.43 | 262.84 | 238,293 | -0.93% |
| 2026-05-26 | 265.5 | 266.28 | 262.79 | 265.31 | 271,253 | +0.71% |
| 2026-05-22 | 261.89 | 263.83 | 258.66 | 263.43 | 268,393 | +1.29% |
| 2026-05-21 | 259.14 | 261.06 | 254.4 | 260.08 | 305,151 | -0.17% |
| 2026-05-20 | 255.35 | 260.74 | 252.3 | 260.51 | 341,968 | +2.64% |
| 2026-05-19 | 258.65 | 261.745 | 253.08 | 253.82 | 277,488 | -2.71% |
| 2026-05-18 | 261.39 | 263.92 | 259.565 | 260.9 | 235,200 | -0.01% |
| 2026-05-15 | 265.56 | 265.56 | 259.83 | 260.92 | 201,440 | -2.05% |
| 2026-05-14 | 267.36 | 268.795 | 264.24 | 266.37 | 208,599 | +0.42% |
| 2026-05-13 | 267.27 | 268.02 | 264.195 | 265.26 | 265,318 | -0.33% |