Canada markets closed

Lincoln Electric Holdings, Inc. (LECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
229.94+2.01 (+0.88%)
At close: 04:00PM EDT
229.09 -0.85 (-0.37%)
After hours: 04:57PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024227.03230.00225.61229.94229.94482,700
Apr 25, 2024233.15233.70222.03227.93227.93746,800
Apr 24, 2024239.37242.65236.49237.61237.61309,100
Apr 23, 2024236.61240.84235.78239.77239.77175,100
Apr 22, 2024238.66239.24234.82235.16235.16262,900
Apr 19, 2024238.83240.84236.96238.36238.36214,600
Apr 18, 2024237.91241.25236.31238.93238.93291,100
Apr 17, 2024240.31240.31235.66236.61236.61238,600
Apr 16, 2024238.01242.17237.70239.51239.51270,800
Apr 15, 2024241.05243.04238.87238.88238.88198,200
Apr 12, 2024240.58241.12236.83238.60238.60217,900
Apr 11, 2024242.06243.91240.96242.56242.56157,200
Apr 10, 2024241.19243.70238.85241.58241.58155,500
Apr 09, 2024246.47248.85242.63244.75244.75206,100
Apr 08, 2024248.89250.17245.70246.54246.54205,500
Apr 05, 2024247.89250.92247.04247.97247.97256,900
Apr 04, 2024252.69253.41246.65246.93246.93141,800
Apr 03, 2024247.95252.83247.95250.05250.05238,800
Apr 02, 2024252.95252.95247.50249.21249.21285,700
Apr 01, 2024255.60255.60251.75252.64252.64181,700
Mar 28, 2024258.28258.55255.22255.44255.44247,900
Mar 27, 2024253.23258.62252.67258.37258.37384,400
Mar 27, 20240.71 Dividend
Mar 26, 2024256.07257.63253.01253.01252.30283,300
Mar 25, 2024257.78258.99255.86256.05255.33262,100
Mar 22, 2024257.78258.11255.10258.04257.32323,400
Mar 21, 2024256.99261.13256.52257.05256.33256,300
Mar 20, 2024252.10256.00250.72255.99255.27201,500
Mar 19, 2024248.53252.53248.50252.06251.35194,500
Mar 18, 2024248.00251.50248.00248.93248.23249,200
Mar 15, 2024246.95250.53246.95248.41247.71897,200
Mar 14, 2024249.26250.02245.46246.78246.09579,800
Mar 13, 2024253.17253.17247.91248.77248.07630,900
Mar 12, 2024252.29254.19251.58252.53251.82179,000
Mar 11, 2024254.38254.38250.89252.78252.07173,500
Mar 08, 2024255.94258.84252.92254.43253.72162,000
Mar 07, 2024256.13256.93253.13255.15254.43197,000
Mar 06, 2024254.42256.52253.52254.34253.63175,200
Mar 05, 2024254.72254.72251.42252.88252.17236,600
Mar 04, 2024255.82257.11254.93255.30254.58180,600
Mar 01, 2024256.58257.86252.58254.19253.48233,400
Feb 29, 2024258.11259.04255.67256.60255.88268,400
Feb 28, 2024253.27256.72253.27256.57255.85252,800
Feb 27, 2024253.54253.79250.63253.54252.83210,500
Feb 26, 2024248.78253.48248.73253.23252.52215,800
Feb 23, 2024249.01250.50247.07250.03249.33208,600
Feb 22, 2024248.00250.00246.46248.53247.83378,200
Feb 21, 2024247.50247.50243.71246.47245.78196,200
Feb 20, 2024248.77249.90243.96246.99246.30380,500
Feb 16, 2024249.20252.98246.46249.90249.20454,600
Feb 15, 2024239.36251.09238.50249.80249.10742,500
Feb 14, 2024228.50232.34228.50231.55230.90401,100
Feb 13, 2024227.04230.32225.26227.25226.61364,600
Feb 12, 2024231.08234.21230.60231.69231.04249,900
Feb 09, 2024230.50232.64229.54231.62230.97308,100
Feb 08, 2024227.72230.55226.97230.10229.45221,200
Feb 07, 2024225.17228.38224.58226.84226.20311,600
Feb 06, 2024222.28224.32222.28223.77223.14232,900
Feb 05, 2024224.31224.31221.58222.62222.00237,600
Feb 02, 2024225.23228.09222.25226.50225.86235,400
Feb 01, 2024224.00227.04222.00225.80225.17297,700
Jan 31, 2024227.13228.18221.93222.22221.60783,600
Jan 30, 2024225.34227.62223.36227.01226.37191,600
Jan 29, 2024224.35225.95222.12225.74225.11199,200
Jan 26, 2024223.74225.80222.47224.05223.42278,700
Jan 25, 2024222.48223.95221.45222.88222.25274,500
Jan 24, 2024223.12225.50219.06219.99219.37185,900
Jan 23, 2024225.00225.00220.62222.68222.06213,100
Jan 22, 2024221.40223.60221.40223.28222.65252,200
Jan 19, 2024216.40220.82214.78220.72220.10350,600
Jan 18, 2024211.73215.60211.73215.48214.88210,900
Jan 17, 2024210.81212.39210.14210.49209.90165,400
Jan 16, 2024211.20212.76208.51212.63212.03180,400
Jan 12, 2024211.32213.95211.11212.45211.85203,000
Jan 11, 2024209.60210.77207.28210.41209.82197,300
Jan 10, 2024210.50211.35208.22209.19208.60215,300
Jan 09, 2024209.50210.90208.40210.32209.73210,500
Jan 08, 2024210.15212.42208.73212.21211.61245,900
Jan 05, 2024211.53213.56210.31211.23210.64314,600
Jan 04, 2024209.93213.08209.93212.19211.59289,700
Jan 03, 2024211.54212.63209.39209.65209.06318,700
Jan 02, 2024215.89217.09212.43213.72213.12268,400
Dec 29, 2023218.94220.03217.22217.46216.85178,400
Dec 28, 2023219.75219.87218.45219.11218.50128,500
Dec 28, 20230.71 Dividend
Dec 27, 2023219.80221.14219.66220.46219.13131,600
Dec 26, 2023218.70221.01218.59219.84218.52159,800
Dec 22, 2023217.72219.36215.70218.36217.05128,300
Dec 21, 2023216.65216.96214.67216.56215.26135,400
Dec 20, 2023215.78218.47214.27214.39213.10247,900
Dec 19, 2023219.30219.99214.96216.00214.70429,200
Dec 18, 2023216.40218.09213.83217.91216.60513,900
Dec 15, 2023217.46218.37215.49216.45215.15757,000
Dec 14, 2023210.83217.72210.05216.48215.18672,300
Dec 13, 2023206.45209.81204.62209.37208.11369,100
Dec 12, 2023208.73208.76206.33206.60205.36322,600
Dec 11, 2023206.88208.79205.66208.26207.01207,200
Dec 08, 2023204.57207.45204.41206.80205.56685,000
Dec 07, 2023203.16204.77202.47204.75203.52151,400
Dec 06, 2023203.73206.43202.60202.85201.63237,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...