Lincoln Electric Inc. (LECO)
NASDAQ: LECO
· Real-Time Price · USD
242.84
-1.14 (-0.47%)
At close: Sep 05, 2025, 11:01 AM
LECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 240.66 | 244.13 | 238.67 | 243.98 | 243.98 | 1.30% | 309,685 |
| Sep 3, 2025 | 243.16 | 243.35 | 238.98 | 240.85 | 240.85 | -0.46% | 236,000 |
| Sep 2, 2025 | 239.70 | 242.97 | 238.35 | 241.96 | 241.96 | -0.28% | 266,928 |
| Aug 29, 2025 | 246.82 | 247.37 | 240.33 | 242.63 | 242.63 | -1.19% | 263,222 |
| Aug 28, 2025 | 247.68 | 247.68 | 244.75 | 245.54 | 245.54 | -0.90% | 214,200 |
| Aug 27, 2025 | 244.52 | 249.19 | 244.52 | 247.76 | 247.76 | 0.60% | 241,900 |
| Aug 26, 2025 | 245.66 | 248.56 | 245.42 | 246.29 | 246.29 | 0.19% | 258,132 |
| Aug 25, 2025 | 244.89 | 247.22 | 244.89 | 245.83 | 245.83 | 0.24% | 300,941 |
| Aug 22, 2025 | 239.80 | 246.13 | 239.00 | 245.25 | 245.25 | 2.99% | 187,700 |
| Aug 21, 2025 | 238.29 | 239.65 | 237.57 | 238.12 | 238.12 | -0.24% | 248,830 |
| Aug 20, 2025 | 240.74 | 241.72 | 236.52 | 238.70 | 238.70 | -0.85% | 223,100 |
| Aug 19, 2025 | 238.07 | 241.26 | 237.65 | 240.75 | 240.75 | 1.11% | 188,200 |
| Aug 18, 2025 | 238.22 | 238.64 | 233.44 | 238.10 | 238.10 | 0.35% | 277,600 |
| Aug 15, 2025 | 243.94 | 243.94 | 237.01 | 237.27 | 237.27 | -2.60% | 290,841 |
| Aug 14, 2025 | 244.79 | 244.79 | 242.39 | 243.61 | 243.61 | -0.75% | 237,800 |
| Aug 13, 2025 | 243.28 | 245.60 | 240.99 | 245.45 | 245.45 | 1.38% | 366,500 |
| Aug 12, 2025 | 240.36 | 243.09 | 238.71 | 242.11 | 242.11 | 1.64% | 192,426 |
| Aug 11, 2025 | 239.47 | 239.56 | 236.16 | 238.21 | 238.21 | -0.53% | 419,300 |
| Aug 8, 2025 | 242.91 | 243.25 | 238.62 | 239.47 | 239.47 | -0.76% | 270,300 |
| Aug 7, 2025 | 243.00 | 243.95 | 239.46 | 241.31 | 241.31 | -0.26% | 233,800 |