tiprankstipranks
Trending News
More News >
Lincoln Electric (LECO)
:LECO
US Market
Advertisement

Lincoln Electric Holdings (LECO) Historical Prices

Compare
264 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
242.25
242.25
234.53
235.08
235.08
-2.84%
318,972
1.01
Oct 08, 2025
236.73
242.10
236.25
241.95
241.95
+2.34%
351,616
1.11
Oct 07, 2025
237.14
238.64
232.80
236.42
236.42
+0.02%
234,376
0.74
Oct 06, 2025
235.85
238.42
234.97
236.38
236.38
>-0.01%
288,148
0.90
Oct 03, 2025
234.00
241.78
233.07
236.39
236.39
+2.04%
404,515
1.25
Oct 02, 2025
231.53
233.35
229.99
231.66
231.66
-0.13%
267,274
0.82
Oct 01, 2025
233.94
235.38
231.42
231.97
231.97
-1.64%
421,591
1.30
Sep 30, 2025
232.74
236.60
232.74
235.83
235.83
+0.90%
167,870
0.51
Sep 29, 2025
237.84
237.86
233.80
234.47
233.72
-0.63%
290,172
0.88
Sep 26, 2025
237.12
239.42
235.38
236.72
235.96
+0.50%
219,161
0.63
Sep 25, 2025
232.18
237.02
231.14
236.31
235.55
+1.46%
339,769
0.97
Sep 24, 2025
236.17
237.32
233.14
233.66
232.91
-0.80%
329,446
0.93
Sep 23, 2025
239.43
241.30
235.90
236.29
235.53
-0.66%
177,836
0.50
Sep 22, 2025
238.40
239.34
235.39
238.62
237.86
+0.46%
410,005
1.16
Sep 19, 2025
240.47
241.03
234.78
238.29
237.53
-0.29%
916,292
2.63
Sep 18, 2025
236.26
240.81
234.81
239.76
238.99
+2.67%
417,426
1.20
Sep 17, 2025
234.17
239.38
232.14
234.28
233.53
+0.45%
343,465
0.99
Sep 16, 2025
237.23
237.24
232.51
233.98
233.23
-0.71%
261,427
0.75
Sep 15, 2025
240.13
240.46
235.48
236.40
235.64
-0.82%
299,346
0.85
Sep 12, 2025
242.07
245.75
238.92
239.13
238.36
-1.21%
214,869
0.61
Sep 11, 2025
241.41
246.50
241.41
242.84
242.06
+0.60%
334,567
0.94
Sep 10, 2025
239.49
242.22
237.78
242.16
241.38
+1.68%
284,490
0.80
Sep 09, 2025
242.13
242.66
238.40
238.92
238.16
-1.46%
247,406
0.69
Sep 08, 2025
245.16
246.19
241.57
243.24
242.46
-0.12%
335,422
0.94
Sep 05, 2025
244.12
246.53
240.78
244.32
243.54
+0.46%
214,969
0.60
Sep 04, 2025
240.66
244.12
238.67
243.98
243.20
+1.62%
313,744
0.88
Sep 03, 2025
243.16
243.35
238.98
240.85
240.08
-0.14%
235,998
0.66
Sep 02, 2025
239.70
242.97
238.35
241.96
241.19
+0.04%
266,928
0.74
Aug 29, 2025
246.82
247.37
240.33
242.63
241.85
-0.87%
263,222
0.72
Aug 28, 2025
247.68
247.68
244.75
245.54
244.75
-0.58%
214,156
0.59
Aug 27, 2025
244.52
249.19
244.52
247.76
246.97
+0.92%
241,872
0.66
Aug 26, 2025
245.66
248.56
245.42
246.29
245.50
+0.51%
258,131
0.70
Aug 25, 2025
244.89
247.22
244.89
245.83
245.04
+0.56%
300,941
0.82
Aug 22, 2025
239.80
246.13
239.00
245.25
244.46
+3.32%
187,679
0.51
Aug 21, 2025
238.29
239.65
237.57
238.12
237.36
+0.08%
248,830
0.68
Aug 20, 2025
240.74
241.72
236.52
238.70
237.94
-0.53%
223,070
0.61
Aug 19, 2025
238.07
241.26
237.65
240.75
239.98
+1.44%
188,156
0.51
Aug 18, 2025
238.22
238.64
233.44
238.10
237.34
+0.67%
277,584
0.74
Aug 15, 2025
243.94
243.94
237.01
237.27
236.51
-2.29%
290,841
0.77
Aug 14, 2025
244.79
244.79
242.39
243.61
242.83
-0.43%
237,764
0.62
Aug 13, 2025
243.28
245.60
240.99
245.45
244.66
+1.71%
366,465
0.96
Aug 12, 2025
240.36
243.09
238.71
242.11
241.34
+1.96%
192,426
0.50
Aug 11, 2025
239.47
239.56
236.16
238.21
237.45
-0.21%
419,284
1.10
Aug 08, 2025
242.91
243.25
238.62
239.47
238.70
-0.44%
270,281
0.71
Aug 07, 2025
243.00
243.95
239.46
241.31
240.54
+0.06%
233,771
0.61
Aug 06, 2025
245.28
245.68
239.26
241.93
241.16
-1.17%
365,288
0.95
Aug 05, 2025
245.60
246.83
241.70
245.58
244.79
+1.04%
463,449
1.22
Aug 04, 2025
243.63
245.25
240.80
243.84
243.06
+1.44%
425,614
1.12
Aug 01, 2025
238.64
241.59
232.00
241.14
240.37
-0.65%
517,999
1.36
Jul 31, 2025
230.00
244.30
228.79
243.50
242.72
+9.38%
1,040,235
2.75
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis