Lincoln Electric Holdings, Inc.LECONASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $263.56 | $264.14 | $261.39 | $263.72 | 322,775 |
| 1/15/2026 | $257.92 | $264.87 | $257.92 | $263.56 | 351,333 |
| 1/14/2026 | $251.91 | $258.87 | $251.91 | $255.82 | 345,024 |
| 1/13/2026 | $251.49 | $255.00 | $251.01 | $251.14 | 189,600 |
| 1/12/2026 | $250.77 | $252.70 | $246.52 | $251.49 | 199,243 |
| 1/9/2026 | $251.23 | $255.06 | $250.37 | $252.34 | 305,900 |
| 1/8/2026 | $244.95 | $251.83 | $244.95 | $251.00 | 259,423 |
| 1/7/2026 | $251.93 | $251.93 | $243.50 | $245.55 | 291,120 |
| 1/6/2026 | $245.28 | $251.97 | $243.93 | $251.71 | 165,318 |
| 1/5/2026 | $242.76 | $251.89 | $242.76 | $247.00 | 269,000 |
| 1/2/2026 | $239.63 | $246.64 | $239.63 | $243.76 | 258,300 |
| 12/31/2025 | $243.02 | $244.48 | $238.84 | $239.64 | 305,700 |
| 12/30/2025 | $244.84 | $246.54 | $242.95 | $243.37 | 179,400 |
| 12/29/2025 | $245.92 | $247.11 | $243.89 | $245.35 | 147,600 |
| 12/26/2025 | $245.58 | $246.50 | $244.21 | $246.47 | 92,800 |
| 12/24/2025 | $246.20 | $246.37 | $244.08 | $245.15 | 101,900 |
| 12/23/2025 | $244.36 | $246.28 | $243.23 | $245.39 | 139,629 |
| 12/22/2025 | $243.09 | $246.43 | $242.89 | $244.47 | 175,518 |
| 12/19/2025 | $243.16 | $245.08 | $241.68 | $243.45 | 633,315 |
| 12/18/2025 | $242.57 | $245.12 | $240.42 | $243.69 | 268,313 |
| 12/17/2025 | $242.51 | $245.00 | $241.04 | $242.14 | 278,317 |
| 12/16/2025 | $242.82 | $245.41 | $241.09 | $243.46 | 381,644 |
| 12/15/2025 | $245.43 | $245.43 | $240.17 | $244.24 | 382,700 |
| 12/12/2025 | $251.27 | $252.00 | $242.74 | $243.75 | 318,300 |
| 12/11/2025 | $247.95 | $251.55 | $246.08 | $250.88 | 354,800 |
| 12/10/2025 | $237.95 | $247.82 | $237.95 | $247.16 | 332,729 |
| 12/9/2025 | $240.76 | $243.07 | $238.03 | $238.31 | 261,400 |
| 12/8/2025 | $244.32 | $247.42 | $240.28 | $241.77 | 253,800 |
| 12/5/2025 | $242.51 | $246.76 | $242.38 | $245.41 | 426,600 |
| 12/4/2025 | $239.94 | $244.58 | $238.64 | $244.05 | 312,200 |
| 12/3/2025 | $237.93 | $241.36 | $234.82 | $240.96 | 242,100 |
| 12/2/2025 | $238.00 | $240.62 | $234.05 | $237.44 | 154,600 |
| 12/1/2025 | $237.69 | $238.89 | $235.80 | $236.81 | 235,516 |
| 11/28/2025 | $238.25 | $241.21 | $237.93 | $239.43 | 126,100 |
| 11/26/2025 | $237.74 | $242.17 | $237.41 | $238.84 | 441,607 |
| 11/25/2025 | $233.57 | $237.87 | $231.88 | $237.74 | 374,900 |
| 11/24/2025 | $229.14 | $233.38 | $227.98 | $232.00 | 550,200 |
| 11/21/2025 | $226.28 | $230.60 | $223.49 | $229.00 | 407,804 |
| 11/20/2025 | $225.16 | $227.28 | $220.28 | $226.05 | 1.31M |
| 11/19/2025 | $220.64 | $223.27 | $220.47 | $221.82 | 285,348 |
| 11/18/2025 | $219.35 | $221.82 | $216.22 | $220.64 | 278,312 |
| 11/17/2025 | $224.54 | $227.27 | $220.40 | $220.85 | 288,700 |
| 11/14/2025 | $227.15 | $227.82 | $224.85 | $225.99 | 203,849 |
| 11/13/2025 | $234.18 | $235.70 | $226.85 | $227.14 | 285,600 |
| 11/12/2025 | $231.58 | $237.62 | $231.58 | $236.21 | 473,100 |
| 11/11/2025 | $227.71 | $231.00 | $226.08 | $230.39 | 455,590 |
| 11/10/2025 | $228.49 | $230.14 | $226.66 | $227.42 | 240,638 |
| 11/7/2025 | $226.84 | $228.12 | $224.47 | $226.89 | 304,400 |
| 11/6/2025 | $227.79 | $231.85 | $226.31 | $227.00 | 262,900 |
| 11/5/2025 | $225.05 | $230.59 | $225.05 | $228.37 | 406,900 |
| 11/4/2025 | $229.14 | $231.82 | $222.68 | $225.07 | 589,926 |
| 11/3/2025 | $231.32 | $233.20 | $227.39 | $231.82 | 417,500 |
| 10/31/2025 | $237.85 | $237.85 | $231.54 | $234.45 | 587,100 |
| 10/30/2025 | $230.00 | $238.81 | $220.03 | $236.10 | 628,712 |
| 10/29/2025 | $240.00 | $241.82 | $233.46 | $234.51 | 550,815 |
| 10/28/2025 | $241.65 | $242.67 | $238.56 | $240.64 | 309,700 |
| 10/27/2025 | $243.07 | $245.61 | $240.51 | $242.07 | 301,900 |
| 10/24/2025 | $243.23 | $243.45 | $240.00 | $241.81 | 315,100 |
| 10/23/2025 | $239.36 | $243.32 | $238.31 | $242.21 | 381,444 |
| 10/22/2025 | $242.95 | $244.53 | $238.52 | $238.93 | 227,836 |
| 10/21/2025 | $238.59 | $245.08 | $238.37 | $242.95 | 407,131 |
| 10/20/2025 | $237.19 | $239.79 | $235.98 | $239.42 | 318,545 |