Lincoln Electric Inc. (LECO)
192.20
3.04 (1.61%)
At close: Apr 01, 2025, 3:59 PM
191.43
-0.40%
After-hours: Apr 01, 2025, 04:57 PM EDT
Lincoln Electric Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 187.50 | 190.90 | 186.00 | 189.16 | -1.13 | -0.59% | 250,089 |
| Mar 28, 2025 | 193.91 | 195.71 | 189.22 | 190.29 | -4.57 | -2.35% | 278,207 |
| Mar 27, 2025 | 195.33 | 196.50 | 192.21 | 194.86 | -2.40 | -1.22% | 257,300 |
| Mar 26, 2025 | 197.16 | 199.84 | 196.60 | 197.26 | 0.91 | 0.46% | 319,090 |
| Mar 25, 2025 | 198.21 | 199.45 | 194.09 | 196.35 | -1.19 | -0.60% | 334,500 |
| Mar 24, 2025 | 194.56 | 198.31 | 194.03 | 197.54 | 5.52 | 2.87% | 297,910 |
| Mar 21, 2025 | 192.00 | 193.73 | 190.60 | 192.02 | -2.05 | -1.06% | 1,037,330 |
| Mar 20, 2025 | 192.77 | 195.31 | 191.50 | 194.07 | -0.31 | -0.16% | 429,923 |
| Mar 19, 2025 | 190.58 | 195.87 | 190.58 | 194.38 | 3.78 | 1.98% | 393,500 |
| Mar 18, 2025 | 190.41 | 191.77 | 189.41 | 190.60 | -0.38 | -0.20% | 391,814 |
| Mar 17, 2025 | 189.27 | 191.97 | 188.79 | 190.98 | 0.48 | 0.25% | 387,400 |
| Mar 14, 2025 | 187.40 | 190.71 | 185.01 | 190.50 | 5.56 | 3.01% | 363,234 |
| Mar 13, 2025 | 190.22 | 191.74 | 184.43 | 184.94 | -5.53 | -2.90% | 544,607 |
| Mar 12, 2025 | 199.39 | 200.63 | 190.40 | 190.47 | -7.05 | -3.57% | 486,537 |
| Mar 11, 2025 | 197.91 | 200.89 | 194.22 | 197.52 | -0.09 | -0.05% | 353,800 |
| Mar 10, 2025 | 200.25 | 204.64 | 196.00 | 197.61 | -4.06 | -2.01% | 302,300 |
| Mar 7, 2025 | 194.87 | 201.94 | 194.25 | 201.67 | 5.70 | 2.91% | 339,415 |
| Mar 6, 2025 | 197.90 | 197.92 | 192.28 | 195.97 | 0.15 | 0.08% | 338,222 |
| Mar 5, 2025 | 193.97 | 197.89 | 191.86 | 195.82 | 2.21 | 1.14% | 397,347 |
| Mar 4, 2025 | 196.71 | 200.10 | 193.33 | 193.61 | -6.70 | -3.34% | 312,800 |
| Mar 3, 2025 | 207.62 | 209.04 | 199.51 | 200.31 | -6.38 | -3.09% | 373,400 |
| Feb 28, 2025 | 204.94 | 206.88 | 202.02 | 206.69 | 1.41 | 0.69% | 457,401 |
| Feb 27, 2025 | 207.71 | 209.09 | 205.10 | 205.28 | -2.49 | -1.20% | 186,608 |
| Feb 26, 2025 | 208.15 | 209.82 | 206.38 | 207.77 | -0.03 | -0.01% | 195,930 |
| Feb 25, 2025 | 207.09 | 209.50 | 206.18 | 207.80 | 0.33 | 0.16% | 164,300 |
| Feb 24, 2025 | 208.05 | 209.37 | 204.57 | 207.47 | 0.20 | 0.10% | 228,916 |
| Feb 21, 2025 | 212.80 | 212.90 | 206.26 | 207.27 | -4.37 | -2.06% | 301,101 |
| Feb 20, 2025 | 213.73 | 215.06 | 211.04 | 211.64 | -4.26 | -1.97% | 203,442 |
| Feb 19, 2025 | 216.81 | 217.23 | 213.50 | 215.90 | -0.91 | -0.42% | 317,823 |
| Feb 18, 2025 | 214.90 | 217.80 | 212.74 | 216.81 | 2.99 | 1.40% | 357,334 |
| Feb 14, 2025 | 215.51 | 216.62 | 212.32 | 213.82 | 0.01 | 0.00% | 595,316 |
| Feb 13, 2025 | 217.87 | 220.36 | 208.59 | 213.81 | 19.81 | 10.21% | 881,500 |
| Feb 12, 2025 | 190.38 | 194.43 | 189.19 | 194.00 | 0.50 | 0.26% | 331,654 |
| Feb 11, 2025 | 192.50 | 195.28 | 192.23 | 193.50 | 0.50 | 0.26% | 184,200 |
| Feb 10, 2025 | 194.65 | 194.65 | 191.97 | 193.00 | 1.75 | 0.92% | 256,115 |
| Feb 7, 2025 | 193.21 | 194.25 | 190.34 | 191.25 | -1.99 | -1.03% | 198,263 |
| Feb 6, 2025 | 193.48 | 194.63 | 191.63 | 193.24 | 1.13 | 0.59% | 235,800 |
| Feb 5, 2025 | 193.47 | 193.47 | 189.00 | 192.11 | -1.27 | -0.66% | 228,400 |
| Feb 4, 2025 | 192.00 | 194.50 | 192.00 | 193.38 | 0.92 | 0.48% | 234,100 |
| Feb 3, 2025 | 194.49 | 195.56 | 188.98 | 192.46 | -6.32 | -3.18% | 399,700 |
| Jan 31, 2025 | 199.56 | 201.14 | 197.27 | 198.78 | -1.52 | -0.76% | 477,548 |
| Jan 30, 2025 | 197.27 | 201.63 | 197.27 | 200.30 | 4.85 | 2.48% | 190,710 |
| Jan 29, 2025 | 195.32 | 197.33 | 194.71 | 195.45 | -0.70 | -0.36% | 142,800 |
| Jan 28, 2025 | 196.64 | 197.59 | 194.18 | 196.15 | -0.93 | -0.47% | 147,966 |
| Jan 27, 2025 | 196.46 | 199.38 | 195.19 | 197.08 | -0.19 | -0.10% | 193,709 |
| Jan 24, 2025 | 197.39 | 198.20 | 196.09 | 197.27 | -1.35 | -0.68% | 200,100 |
| Jan 23, 2025 | 198.94 | 200.25 | 197.50 | 198.62 | 0.00 | 0.00% | 233,507 |
| Jan 22, 2025 | 198.77 | 199.92 | 197.40 | 198.62 | -0.77 | -0.39% | 189,400 |
| Jan 21, 2025 | 196.48 | 201.43 | 196.48 | 199.39 | 5.07 | 2.61% | 230,100 |
| Jan 17, 2025 | 195.19 | 196.54 | 193.19 | 194.32 | 0.18 | 0.09% | 455,800 |