U.S. markets closed

Lincoln Electric Holdings, Inc. (LECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.40+2.42 (+2.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021120.69123.74119.88123.40123.40299,800
Jan 21, 2021122.45122.45120.49120.98120.98174,500
Jan 20, 2021119.75122.48119.32122.14122.14276,600
Jan 19, 2021119.54121.19119.27119.99119.99366,800
Jan 15, 2021117.59121.14114.81118.25118.25404,800
Jan 14, 2021118.93120.06118.09118.47118.47168,800
Jan 13, 2021121.66121.66118.70118.80118.80172,400
Jan 12, 2021122.45123.42121.16121.80121.80132,600
Jan 11, 2021120.74122.20120.41121.95121.95179,700
Jan 08, 2021122.52123.00119.35121.50121.50183,500
Jan 07, 2021121.09123.01119.98122.53122.53236,100
Jan 06, 2021116.76121.52116.76120.66120.66386,800
Jan 05, 2021113.73115.73113.73115.05115.05207,100
Jan 04, 2021116.69116.88112.68113.73113.73234,300
Dec 31, 2020116.85117.48115.66116.25116.25195,200
Dec 30, 2020115.88117.43115.88116.60116.60127,800
Dec 30, 20200.51 Dividend
Dec 29, 2020118.09118.65114.64116.00115.49179,500
Dec 28, 2020119.07119.51117.39117.95117.43178,300
Dec 24, 2020119.62119.62117.75118.81118.2972,200
Dec 23, 2020119.23119.44118.06118.85118.33152,200
Dec 22, 2020118.88119.41118.06118.39117.87106,300
Dec 21, 2020117.31119.10116.02118.82118.30301,700
Dec 18, 2020119.54120.14117.65118.72118.20565,700
Dec 17, 2020119.49119.84118.45119.16118.64193,100
Dec 16, 2020120.60120.60118.48118.99118.47180,600
Dec 15, 2020119.52121.15118.61120.16119.63169,300
Dec 14, 2020122.38122.51118.28118.28117.76174,000
Dec 11, 2020118.90120.76118.36120.71120.18294,300
Dec 10, 2020119.77120.43118.57119.50118.97501,500
Dec 09, 2020119.99121.14118.25120.09119.56282,800
Dec 08, 2020118.28119.63118.00119.51118.98181,800
Dec 07, 2020117.79118.48117.35118.26117.74235,100
Dec 04, 2020115.22117.92114.78117.92117.40187,900
Dec 03, 2020114.80115.76113.93114.23113.73177,000
Dec 02, 2020115.44116.43114.73114.95114.44165,800
Dec 01, 2020116.41116.55115.05116.00115.49210,600
Nov 30, 2020115.20115.74113.39115.00114.49204,500
Nov 27, 2020114.71115.23112.87115.01114.5069,400
Nov 25, 2020115.37115.37113.49114.19113.69187,300
Nov 24, 2020115.60116.41114.36115.63115.12246,700
Nov 23, 2020114.36115.00113.57114.03113.53149,600
Nov 20, 2020114.92114.94112.87113.29112.79287,400
Nov 19, 2020114.00114.73113.43114.63114.13185,700
Nov 18, 2020116.77117.43114.50114.59114.09196,000
Nov 17, 2020116.74116.78114.36116.16115.65223,400
Nov 16, 2020115.15118.44115.02117.79117.27334,900
Nov 13, 2020111.90114.83111.90114.53114.03305,100
Nov 12, 2020111.88112.34110.65111.23110.74481,400
Nov 11, 2020111.64112.39109.66112.32111.83252,800
Nov 10, 2020108.99112.07108.21111.17110.68279,800
Nov 09, 2020110.26111.93108.14108.24107.76326,400
Nov 06, 2020106.46106.53104.91105.07104.61172,600
Nov 05, 2020103.99107.00103.85105.78105.31268,000
Nov 04, 2020105.37106.30102.72102.79102.34341,900
Nov 03, 2020105.98108.30105.49107.85107.38275,800
Nov 02, 2020103.25105.35102.66104.93104.47335,100
Oct 30, 2020100.86101.90100.43101.82101.37465,600
Oct 29, 2020100.30101.6698.54101.32100.87350,600
Oct 28, 2020100.74101.7399.51100.0099.56474,700
Oct 27, 202099.65102.2798.99101.59101.14468,400
Oct 26, 2020104.03104.03102.03102.72102.27389,900
Oct 23, 2020104.85106.20104.20105.54105.08362,100
Oct 22, 2020102.15104.07102.00103.87103.41232,800
Oct 21, 2020102.64103.62101.44101.66101.21324,600
Oct 20, 2020101.84102.78101.47101.98101.53227,400
Oct 19, 2020102.70102.70100.44100.78100.34262,200
Oct 16, 2020100.02101.51100.02100.88100.44198,400
Oct 15, 202097.49100.7397.12100.4199.97234,100
Oct 14, 202098.19100.4098.1998.6398.20224,300
Oct 13, 202096.6698.3696.6698.0197.58259,500
Oct 12, 202097.4198.9796.7697.9597.52287,600
Oct 09, 202096.9897.0695.5695.9895.56167,800
Oct 08, 202096.7196.8293.9196.2895.86149,300
Oct 07, 202096.2097.4991.3995.6395.21183,800
Oct 06, 202095.3997.0294.6194.8294.40350,700
Oct 05, 202092.9495.1492.9294.9094.48222,800
Oct 02, 202089.3392.8989.3391.8891.48265,100
Oct 01, 202092.1293.1090.2690.9590.55319,400
Sep 30, 202091.8393.0291.3892.0491.64473,700
Sep 29, 202090.8691.7290.4791.2890.88266,400
Sep 29, 20200.49 Dividend
Sep 28, 202090.2492.1090.0891.4290.53311,900
Sep 25, 202088.0589.4487.8188.9388.06185,000
Sep 24, 202087.4289.8786.8888.7587.89241,600
Sep 23, 202088.8589.8687.4687.6486.79369,000
Sep 22, 202088.8291.6987.9588.8187.95343,200
Sep 21, 202090.0090.0087.7788.7087.84353,300
Sep 18, 202094.1894.1891.2291.7290.83561,700
Sep 17, 202091.9793.9390.6893.3992.48337,100
Sep 16, 202094.4994.4992.4792.8291.92335,700
Sep 15, 202094.3894.7593.1093.5992.68227,000
Sep 14, 202093.3494.0992.8893.8992.98371,600
Sep 11, 202092.3592.9691.5992.7291.82313,300
Sep 10, 202094.1894.1891.7091.9791.07216,100
Sep 09, 202093.1194.5793.0294.1293.20279,700
Sep 08, 202093.9493.9492.1092.4891.58268,700
Sep 04, 202095.6396.2394.4794.7093.78331,300
Sep 03, 202098.6298.6493.7194.4693.54329,600
Sep 02, 202097.8698.9797.6098.4597.49411,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...