Lincoln Electric Inc. (LECO)
NASDAQ: LECO
· Real-Time Price · USD
240.04
-3.57 (-1.47%)
At close: Aug 15, 2025, 12:47 PM
LECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 244.79 | 244.79 | 242.39 | 243.61 | 243.61 | -0.75% | 237,764 |
| 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 |
| Aug 6, 2025 | 245.28 | 245.68 | 239.26 | 241.93 | 241.93 | -1.49% | 365,300 |
| Aug 5, 2025 | 245.60 | 246.83 | 241.70 | 245.58 | 245.58 | 0.71% | 463,449 |
| Aug 4, 2025 | 243.63 | 245.25 | 240.80 | 243.84 | 243.84 | 1.12% | 425,614 |
| Aug 1, 2025 | 238.64 | 241.59 | 232.00 | 241.14 | 241.14 | -0.97% | 518,000 |
| Jul 31, 2025 | 230.00 | 244.30 | 228.79 | 243.50 | 243.50 | 9.03% | 1,040,236 |
| Jul 30, 2025 | 224.43 | 224.43 | 219.78 | 223.33 | 223.33 | -0.33% | 439,716 |
| Jul 29, 2025 | 227.35 | 227.35 | 223.46 | 224.08 | 224.08 | -1.26% | 235,537 |
| Jul 28, 2025 | 228.36 | 228.65 | 225.98 | 226.95 | 226.95 | -0.34% | 402,200 |
| Jul 25, 2025 | 225.00 | 227.80 | 223.08 | 227.72 | 227.72 | 1.71% | 246,200 |
| Jul 24, 2025 | 225.25 | 226.18 | 223.50 | 223.89 | 223.89 | -0.75% | 195,300 |
| Jul 23, 2025 | 224.54 | 226.80 | 221.75 | 225.59 | 225.59 | 1.02% | 222,527 |
| Jul 22, 2025 | 218.22 | 223.75 | 218.19 | 223.31 | 223.31 | 2.33% | 337,311 |
| Jul 21, 2025 | 221.71 | 223.58 | 218.10 | 218.22 | 218.22 | -1.69% | 512,900 |
| Jul 18, 2025 | 224.60 | 224.60 | 220.62 | 221.98 | 221.98 | -0.36% | 203,700 |