Lincoln Electric Holdings Inc (LECO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 279.31 | 283.22 | 277.00 | 281.96 | +1.09% | 272,500 |
| 2026-08-06 | 281.08 | 283.35 | 277.57 | 278.91 | -0.16% | 223,700 |
| 2026-08-05 | 279.03 | 280.02 | 275.88 | 279.37 | +0.62% | 224,300 |
| 2026-08-04 | 270.39 | 279.61 | 266.10 | 277.64 | +3.68% | 510,100 |
| 2026-08-03 | 263.06 | 268.48 | 261.74 | 267.79 | +2.48% | 409,900 |
| 2026-07-31 | 254.01 | 264.08 | 249.20 | 261.31 | +4.43% | 748,200 |
| 2026-07-30 | 266.37 | 267.27 | 243.12 | 250.22 | -3.01% | 840,900 |
| 2026-07-29 | 263.92 | 265.54 | 256.24 | 257.99 | -3.46% | 822,700 |
| 2026-07-28 | 258.80 | 267.90 | 258.43 | 267.25 | +4.05% | 738,400 |
| 2026-07-27 | 251.00 | 257.69 | 251.00 | 256.85 | +2.14% | 322,100 |
| 2026-07-24 | 250.76 | 254.78 | 246.01 | 251.47 | +0.44% | 182,500 |
| 2026-07-23 | 248.06 | 252.03 | 244.61 | 250.38 | +0.49% | 286,200 |
| 2026-07-22 | 249.02 | 251.86 | 248.46 | 249.17 | +0.06% | 259,000 |
| 2026-07-21 | 248.29 | 250.17 | 243.73 | 249.02 | +1.46% | 561,000 |
| 2026-07-20 | 253.11 | 254.18 | 245.09 | 245.44 | -2.89% | 247,900 |
| 2026-07-17 | 255.93 | 258.28 | 251.76 | 252.74 | -2.53% | 315,400 |
| 2026-07-16 | 253.21 | 260.57 | 251.85 | 259.31 | +2.41% | 287,600 |
| 2026-07-15 | 251.75 | 254.47 | 250.22 | 253.21 | +0.25% | 174,000 |
| 2026-07-14 | 253.51 | 256.81 | 250.40 | 252.58 | +0.55% | 211,100 |
| 2026-07-13 | 250.97 | 254.98 | 247.89 | 251.20 | +0.09% | 266,700 |
| 2026-07-10 | 246.90 | 252.97 | 246.90 | 250.97 | +1.88% | 212,600 |
| 2026-07-09 | 250.62 | 251.66 | 246.29 | 246.35 | -0.54% | 358,400 |
| 2026-07-08 | 253.51 | 255.33 | 247.52 | 247.69 | -3.17% | 321,000 |
| 2026-07-07 | 262.21 | 262.21 | 253.50 | 255.81 | -2.70% | 234,000 |
| 2026-07-06 | 260.05 | 263.13 | 258.43 | 262.92 | +1.74% | 308,100 |
| 2026-07-02 | 259.78 | 262.66 | 254.19 | 258.43 | +0.18% | 329,300 |
| 2026-07-01 | 263.53 | 263.53 | 255.22 | 257.97 | -2.84% | 431,300 |
| 2026-06-30 | 264.39 | 266.28 | 263.41 | 265.51 | +0.51% | 335,400 |
| 2026-06-29 | 264.78 | 268.88 | 262.62 | 264.15 | -0.90% | 417,000 |
| 2026-06-26 | 273.61 | 273.61 | 265.36 | 266.56 | -2.62% | 889,800 |
| 2026-06-25 | 271.40 | 278.81 | 269.00 | 273.72 | +1.79% | 374,400 |
| 2026-06-24 | 269.11 | 273.00 | 267.81 | 268.91 | -0.07% | 359,500 |
| 2026-06-23 | 270.85 | 274.44 | 268.22 | 269.11 | -2.05% | 372,500 |
| 2026-06-22 | 274.94 | 276.95 | 272.24 | 274.75 | -0.17% | 290,800 |
| 2026-06-18 | 272.28 | 278.70 | 272.28 | 275.23 | +2.10% | 686,800 |
| 2026-06-17 | 271.82 | 279.08 | 268.90 | 269.57 | -1.45% | 589,300 |
| 2026-06-16 | 270.45 | 276.01 | 270.33 | 273.54 | +2.12% | 457,300 |
| 2026-06-15 | 265.99 | 268.06 | 263.01 | 267.86 | +3.72% | 432,900 |
| 2026-06-12 | 260.39 | 263.42 | 255.70 | 258.25 | +0.19% | 312,900 |
| 2026-06-11 | 256.48 | 259.05 | 251.85 | 257.75 | +1.79% | 372,500 |
| 2026-06-10 | 265.48 | 267.08 | 252.68 | 253.22 | -4.61% | 373,500 |
| 2026-06-09 | 264.03 | 269.99 | 260.19 | 265.45 | +1.72% | 416,400 |
| 2026-06-08 | 261.77 | 264.52 | 260.62 | 260.96 | -0.45% | 294,600 |
| 2026-06-05 | 263.08 | 264.35 | 260.24 | 262.13 | -0.65% | 199,200 |
| 2026-06-04 | 265.18 | 265.95 | 262.30 | 263.84 | +0.39% | 251,200 |
| 2026-06-03 | 254.98 | 264.12 | 252.00 | 262.82 | +3.36% | 510,000 |
| 2026-06-02 | 253.30 | 255.83 | 250.84 | 254.28 | +0.84% | 316,900 |
| 2026-06-01 | 254.85 | 255.94 | 247.92 | 252.17 | -2.44% | 276,500 |
| 2026-05-29 | 257.87 | 260.82 | 255.24 | 258.49 | -0.17% | 432,500 |
| 2026-05-28 | 263.10 | 263.10 | 255.67 | 258.94 | -1.48% | 310,700 |
| 2026-05-27 | 265.71 | 267.85 | 262.43 | 262.84 | -0.93% | 238,300 |
| 2026-05-26 | 265.50 | 266.28 | 262.79 | 265.31 | +0.71% | 271,200 |
| 2026-05-22 | 261.89 | 263.83 | 258.66 | 263.43 | +1.29% | 268,400 |
| 2026-05-21 | 259.14 | 261.06 | 254.40 | 260.08 | -0.17% | 305,200 |
| 2026-05-20 | 255.35 | 260.74 | 252.30 | 260.51 | +2.64% | 341,900 |
| 2026-05-19 | 258.65 | 261.75 | 253.08 | 253.82 | -2.71% | 277,500 |
| 2026-05-18 | 261.39 | 263.92 | 259.57 | 260.90 | -0.01% | 235,200 |
| 2026-05-15 | 265.56 | 265.56 | 259.83 | 260.92 | -2.05% | 201,400 |
| 2026-05-14 | 267.36 | 268.80 | 264.24 | 266.37 | +0.42% | 208,600 |
| 2026-05-13 | 267.27 | 268.02 | 264.20 | 265.26 | -0.33% | 265,300 |
| 2026-05-12 | 272.50 | 272.50 | 265.38 | 266.13 | -1.88% | 305,300 |
| 2026-05-11 | 272.87 | 274.03 | 270.04 | 271.23 | +0.04% | 274,700 |
| 2026-05-08 | 273.64 | 273.64 | 269.39 | 271.11 | -0.00% | 287,600 |
| 2026-05-07 | 275.00 | 276.41 | 270.41 | 271.12 | -1.37% | 347,400 |
| 2026-05-06 | 269.63 | 277.81 | 269.10 | 274.89 | +3.08% | 369,900 |
| 2026-05-05 | 264.02 | 269.94 | 264.02 | 266.68 | +1.76% | 281,700 |
| 2026-05-04 | 264.58 | 267.83 | 260.79 | 262.06 | -1.57% | 417,500 |
| 2026-05-01 | 265.40 | 276.65 | 264.52 | 266.25 | +0.47% | 496,100 |
| 2026-04-30 | 255.40 | 270.99 | 255.29 | 265.00 | +2.91% | 851,700 |
| 2026-04-29 | 260.01 | 263.61 | 254.02 | 257.51 | -0.96% | 878,100 |
| 2026-04-28 | 261.20 | 261.20 | 256.30 | 260.01 | -0.46% | 290,200 |
| 2026-04-27 | 260.00 | 263.60 | 256.07 | 261.20 | +0.46% | 320,400 |
| 2026-04-24 | 261.51 | 264.22 | 258.93 | 260.00 | -1.20% | 300,800 |
| 2026-04-23 | 260.92 | 265.43 | 260.11 | 263.17 | +1.76% | 311,500 |
| 2026-04-22 | 262.38 | 263.34 | 257.30 | 258.63 | -0.62% | 316,800 |
| 2026-04-21 | 260.62 | 265.25 | 258.85 | 260.24 | +0.30% | 289,500 |
| 2026-04-20 | 260.55 | 262.10 | 258.48 | 259.47 | -0.74% | 358,000 |
| 2026-04-17 | 254.72 | 265.98 | 254.72 | 261.40 | +3.53% | 350,500 |
| 2026-04-16 | 255.02 | 256.86 | 251.45 | 252.48 | -1.12% | 271,300 |
| 2026-04-15 | 262.29 | 262.29 | 254.06 | 255.35 | -2.65% | 346,700 |
| 2026-04-14 | 260.15 | 262.89 | 255.63 | 262.29 | +0.82% | 234,900 |
| 2026-04-13 | 255.88 | 260.51 | 254.26 | 260.15 | +1.52% | 337,000 |
| 2026-04-10 | 256.30 | 258.57 | 255.41 | 256.26 | +0.06% | 206,700 |
| 2026-04-09 | 252.89 | 258.34 | 252.89 | 256.11 | +0.67% | 231,400 |
| 2026-04-08 | 252.70 | 255.92 | 250.63 | 254.40 | +5.10% | 656,800 |
| 2026-04-07 | 238.05 | 242.62 | 235.43 | 242.05 | +1.68% | 906,600 |
| 2026-04-06 | 243.24 | 244.65 | 236.47 | 238.05 | -2.31% | 639,100 |
| 2026-04-02 | 244.17 | 251.37 | 239.99 | 243.67 | -2.44% | 510,700 |
| 2026-04-01 | 249.98 | 254.09 | 249.40 | 249.76 | +0.27% | 389,000 |
| 2026-03-31 | 243.14 | 252.53 | 241.97 | 249.08 | +1.97% | 375,400 |
| 2026-03-30 | 250.18 | 250.18 | 243.10 | 244.27 | -1.50% | 301,300 |
| 2026-03-27 | 251.56 | 252.35 | 246.40 | 248.00 | -1.38% | 311,800 |
| 2026-03-26 | 252.96 | 256.90 | 249.96 | 251.46 | -1.99% | 316,200 |
| 2026-03-25 | 258.25 | 260.18 | 253.51 | 256.56 | +0.73% | 226,100 |
| 2026-03-24 | 250.19 | 257.31 | 249.56 | 254.70 | +0.79% | 269,100 |
| 2026-03-23 | 256.48 | 260.19 | 252.29 | 252.70 | +1.19% | 428,900 |
| 2026-03-20 | 256.08 | 258.94 | 248.26 | 249.72 | -2.75% | 768,500 |
| 2026-03-19 | 254.84 | 259.37 | 253.16 | 256.77 | -0.57% | 384,200 |
| 2026-03-18 | 259.92 | 264.74 | 257.68 | 258.23 | -0.98% | 363,900 |
| 2026-03-17 | 261.56 | 264.31 | 256.49 | 260.78 | +0.58% | 270,300 |
| 2026-03-16 | 261.91 | 267.47 | 259.15 | 259.27 | +0.32% | 172,100 |
| 2026-03-13 | 260.67 | 264.72 | 256.17 | 258.45 | -0.79% | 181,600 |
| 2026-03-12 | 262.93 | 264.12 | 260.00 | 260.50 | -2.33% | 216,000 |
| 2026-03-11 | 264.57 | 272.94 | 261.10 | 266.71 | +0.39% | 175,800 |
| 2026-03-10 | 267.25 | 270.13 | 264.99 | 265.67 | -0.42% | 179,300 |
| 2026-03-09 | 259.70 | 268.49 | 255.25 | 266.80 | +1.79% | 334,800 |
| 2026-03-06 | 268.35 | 269.71 | 261.80 | 262.12 | -4.67% | 314,000 |
| 2026-03-05 | 280.52 | 282.45 | 273.37 | 274.95 | -2.71% | 468,000 |
| 2026-03-04 | 282.59 | 283.97 | 278.36 | 282.62 | +0.91% | 244,200 |
| 2026-03-03 | 279.67 | 281.53 | 275.51 | 280.08 | -2.44% | 213,000 |
| 2026-03-02 | 282.55 | 288.96 | 276.87 | 287.09 | +0.01% | 263,700 |
| 2026-02-27 | 283.57 | 288.20 | 279.35 | 287.05 | +0.66% | 329,700 |
| 2026-02-26 | 295.33 | 295.33 | 280.00 | 285.16 | -0.79% | 297,400 |
| 2026-02-25 | 287.56 | 288.00 | 279.87 | 287.42 | +0.86% | 335,800 |
| 2026-02-24 | 283.33 | 288.00 | 280.00 | 284.98 | +1.36% | 226,100 |
| 2026-02-23 | 286.75 | 287.50 | 279.30 | 281.17 | -1.73% | 224,100 |
| 2026-02-20 | 287.62 | 291.91 | 285.41 | 286.13 | -0.69% | 187,000 |
| 2026-02-19 | 288.44 | 290.60 | 286.79 | 288.12 | -0.32% | 252,500 |
| 2026-02-18 | 288.30 | 292.88 | 286.76 | 289.04 | +0.62% | 288,600 |
| 2026-02-17 | 289.94 | 293.52 | 286.58 | 287.27 | -2.18% | 343,000 |
| 2026-02-13 | 296.16 | 299.58 | 292.58 | 293.68 | -0.83% | 569,400 |
| 2026-02-12 | 280.65 | 310.00 | 271.00 | 296.14 | +1.94% | 1,272,100 |
| 2026-02-11 | 296.55 | 298.44 | 289.73 | 290.50 | -1.22% | 772,500 |
| 2026-02-10 | 297.41 | 298.40 | 293.24 | 294.08 | -1.18% | 495,200 |
| 2026-02-09 | 299.03 | 300.54 | 293.67 | 297.60 | -0.43% | 738,900 |
| 2026-02-06 | 289.26 | 301.14 | 289.26 | 298.88 | +5.00% | 860,300 |
| 2026-02-05 | 281.84 | 289.30 | 280.46 | 284.66 | -0.41% | 537,700 |
| 2026-02-04 | 273.55 | 288.28 | 272.57 | 285.82 | +5.38% | 907,100 |
| 2026-02-03 | 268.00 | 272.65 | 266.19 | 271.22 | +1.35% | 355,900 |
| 2026-02-02 | 262.35 | 268.93 | 260.21 | 267.62 | +0.86% | 335,200 |
| 2026-01-30 | 265.60 | 267.31 | 262.66 | 265.35 | -0.90% | 526,400 |
| 2026-01-29 | 258.52 | 268.13 | 255.85 | 267.77 | +4.24% | 527,000 |
| 2026-01-28 | 255.15 | 259.22 | 253.07 | 256.87 | +0.04% | 221,300 |
| 2026-01-27 | 256.85 | 259.91 | 255.31 | 256.77 | -0.34% | 189,600 |
| 2026-01-26 | 258.64 | 259.50 | 256.30 | 257.64 | -0.39% | 172,600 |
| 2026-01-23 | 260.00 | 260.21 | 257.33 | 258.64 | -0.96% | 140,100 |
| 2026-01-22 | 260.14 | 264.00 | 259.52 | 261.16 | +0.76% | 292,300 |
| 2026-01-21 | 256.59 | 262.36 | 254.96 | 259.19 | +2.44% | 426,600 |
| 2026-01-20 | 256.36 | 260.92 | 252.57 | 253.01 | -4.06% | 487,000 |
| 2026-01-16 | 263.56 | 264.14 | 261.39 | 263.72 | +0.06% | 322,600 |
| 2026-01-15 | 257.92 | 264.87 | 257.92 | 263.56 | +3.03% | 351,300 |
| 2026-01-14 | 251.91 | 258.87 | 251.91 | 255.82 | +1.86% | 345,000 |
| 2026-01-13 | 251.49 | 255.00 | 251.01 | 251.14 | -0.14% | 189,600 |
| 2026-01-12 | 250.77 | 252.70 | 246.52 | 251.49 | -0.34% | 199,200 |
| 2026-01-09 | 251.23 | 255.06 | 250.37 | 252.34 | +0.53% | 305,900 |
| 2026-01-08 | 244.95 | 251.83 | 244.95 | 251.00 | +2.22% | 259,400 |
| 2026-01-07 | 251.93 | 251.93 | 243.50 | 245.55 | -2.45% | 291,100 |
| 2026-01-06 | 245.28 | 251.97 | 243.93 | 251.71 | +1.91% | 165,300 |
| 2026-01-05 | 242.76 | 251.89 | 242.76 | 247.00 | +1.33% | 269,000 |
| 2026-01-02 | 239.63 | 246.64 | 239.63 | 243.76 | +1.72% | 258,300 |
| 2025-12-31 | 243.02 | 244.48 | 238.84 | 239.64 | -1.53% | 305,700 |
| 2025-12-30 | 244.84 | 246.54 | 242.95 | 243.37 | -0.81% | 179,400 |
| 2025-12-29 | 245.92 | 247.11 | 243.89 | 245.35 | -0.45% | 147,600 |
| 2025-12-26 | 245.58 | 246.50 | 244.21 | 246.47 | +0.54% | 92,800 |
| 2025-12-24 | 246.20 | 246.37 | 244.08 | 245.15 | -0.10% | 101,900 |
| 2025-12-23 | 244.36 | 246.28 | 243.23 | 245.39 | +0.38% | 139,600 |
| 2025-12-22 | 243.09 | 246.43 | 242.89 | 244.47 | +0.42% | 175,500 |
| 2025-12-19 | 243.16 | 245.08 | 241.68 | 243.45 | -0.10% | 633,300 |
| 2025-12-18 | 242.57 | 245.12 | 240.42 | 243.69 | +0.64% | 268,300 |
| 2025-12-17 | 242.51 | 245.00 | 241.04 | 242.14 | -0.54% | 278,300 |
| 2025-12-16 | 242.82 | 245.41 | 241.09 | 243.46 | -0.32% | 381,600 |
| 2025-12-15 | 245.43 | 245.43 | 240.17 | 244.24 | +0.20% | 382,700 |
| 2025-12-12 | 251.27 | 252.00 | 242.74 | 243.75 | -2.84% | 318,300 |
| 2025-12-11 | 247.95 | 251.55 | 246.08 | 250.88 | +1.51% | 354,800 |
| 2025-12-10 | 237.95 | 247.82 | 237.95 | 247.16 | +3.71% | 332,700 |
| 2025-12-09 | 240.76 | 243.07 | 238.03 | 238.31 | -1.43% | 261,400 |
| 2025-12-08 | 244.32 | 247.42 | 240.28 | 241.77 | -1.48% | 253,800 |
| 2025-12-05 | 242.51 | 246.76 | 242.38 | 245.41 | +0.56% | 426,600 |
| 2025-12-04 | 239.94 | 244.58 | 238.64 | 244.05 | +1.28% | 312,200 |
| 2025-12-03 | 237.93 | 241.36 | 234.82 | 240.96 | +1.48% | 242,100 |
| 2025-12-02 | 238.00 | 240.62 | 234.05 | 237.44 | +0.27% | 154,600 |
| 2025-12-01 | 237.69 | 238.89 | 235.80 | 236.81 | -1.09% | 235,500 |
| 2025-11-28 | 238.25 | 241.21 | 237.93 | 239.43 | +0.25% | 126,100 |
| 2025-11-26 | 237.74 | 242.17 | 237.41 | 238.84 | +0.46% | 441,600 |
| 2025-11-25 | 233.57 | 237.87 | 231.88 | 237.74 | +2.47% | 374,900 |
| 2025-11-24 | 229.14 | 233.38 | 227.98 | 232.00 | +1.31% | 550,200 |
| 2025-11-21 | 226.28 | 230.60 | 223.49 | 229.00 | +1.31% | 407,800 |
| 2025-11-20 | 225.16 | 227.28 | 220.28 | 226.05 | +1.91% | 1,308,000 |
| 2025-11-19 | 220.64 | 223.27 | 220.47 | 221.82 | +0.53% | 285,300 |
| 2025-11-18 | 219.35 | 221.82 | 216.22 | 220.64 | -0.10% | 278,300 |
| 2025-11-17 | 224.54 | 227.27 | 220.40 | 220.85 | -2.27% | 288,700 |
| 2025-11-14 | 227.15 | 227.82 | 224.85 | 225.99 | -0.51% | 203,800 |
| 2025-11-13 | 234.18 | 235.70 | 226.85 | 227.14 | -3.84% | 285,600 |
| 2025-11-12 | 231.58 | 237.62 | 231.58 | 236.21 | +2.53% | 473,100 |
| 2025-11-11 | 227.71 | 231.00 | 226.08 | 230.39 | +1.31% | 455,500 |
| 2025-11-10 | 228.49 | 230.14 | 226.66 | 227.42 | +0.23% | 240,600 |
| 2025-11-07 | 226.84 | 228.12 | 224.47 | 226.89 | -0.05% | 304,400 |
| 2025-11-06 | 227.79 | 231.85 | 226.31 | 227.00 | -0.60% | 262,900 |
| 2025-11-05 | 225.05 | 230.59 | 225.05 | 228.37 | +1.47% | 406,900 |
| 2025-11-04 | 229.14 | 231.82 | 222.68 | 225.07 | -2.91% | 589,900 |
| 2025-11-03 | 231.32 | 233.20 | 227.39 | 231.82 | -1.12% | 417,500 |
| 2025-10-31 | 237.85 | 237.85 | 231.54 | 234.45 | -0.70% | 587,100 |
| 2025-10-30 | 230.00 | 238.81 | 220.03 | 236.10 | +0.68% | 628,700 |
| 2025-10-29 | 240.00 | 241.82 | 233.46 | 234.51 | -2.55% | 550,800 |
| 2025-10-28 | 241.65 | 242.67 | 238.56 | 240.64 | -0.59% | 309,700 |
| 2025-10-27 | 243.07 | 245.61 | 240.51 | 242.07 | +0.11% | 301,900 |
| 2025-10-24 | 243.23 | 243.45 | 240.00 | 241.81 | -0.17% | 315,100 |
| 2025-10-23 | 239.36 | 243.32 | 238.31 | 242.21 | +1.37% | 381,400 |
| 2025-10-22 | 242.95 | 244.53 | 238.52 | 238.93 | -1.65% | 227,800 |
| 2025-10-21 | 238.59 | 245.08 | 238.37 | 242.95 | +1.47% | 407,100 |
| 2025-10-20 | 237.19 | 239.79 | 235.98 | 239.42 | +1.87% | 318,500 |
| 2025-10-17 | 237.32 | 240.80 | 234.39 | 235.02 | -1.38% | 230,300 |
| 2025-10-16 | 240.67 | 240.87 | 236.27 | 238.31 | -0.08% | 265,200 |
| 2025-10-15 | 239.15 | 241.39 | 236.47 | 238.49 | +0.71% | 203,400 |
| 2025-10-14 | 231.17 | 238.52 | 231.17 | 236.80 | +1.67% | 146,900 |
| 2025-10-13 | 230.46 | 233.94 | 229.31 | 232.92 | +2.19% | 133,700 |
| 2025-10-10 | 235.63 | 237.50 | 227.54 | 227.93 | -3.04% | 358,200 |
| 2025-10-09 | 242.25 | 242.25 | 234.53 | 235.08 | -2.84% | 318,800 |
| 2025-10-08 | 236.73 | 242.10 | 236.25 | 241.95 | +2.34% | 351,600 |
| 2025-10-07 | 237.14 | 238.64 | 232.80 | 236.42 | +0.02% | 234,400 |
| 2025-10-06 | 235.85 | 238.42 | 234.97 | 236.38 | -0.00% | 288,100 |
| 2025-10-03 | 234.00 | 241.78 | 233.07 | 236.39 | +2.04% | 404,500 |
| 2025-10-02 | 231.53 | 233.35 | 229.99 | 231.66 | -0.13% | 267,300 |
| 2025-10-01 | 233.94 | 235.38 | 231.42 | 231.97 | -1.64% | 421,600 |
| 2025-09-30 | 232.74 | 236.60 | 232.74 | 235.83 | +0.58% | 167,900 |
| 2025-09-29 | 237.84 | 237.86 | 233.80 | 234.47 | -0.95% | 290,200 |
| 2025-09-26 | 237.12 | 239.42 | 235.38 | 236.72 | +0.17% | 219,100 |
| 2025-09-25 | 232.18 | 237.02 | 231.14 | 236.31 | +1.13% | 339,800 |
| 2025-09-24 | 236.17 | 237.32 | 233.14 | 233.66 | -1.11% | 329,400 |
| 2025-09-23 | 239.43 | 241.30 | 235.90 | 236.29 | -0.98% | 177,800 |
| 2025-09-22 | 238.40 | 239.34 | 235.39 | 238.62 | +0.14% | 410,000 |
| 2025-09-19 | 240.47 | 241.03 | 234.78 | 238.29 | -0.61% | 916,300 |
| 2025-09-18 | 236.26 | 240.81 | 234.81 | 239.76 | +2.34% | 417,400 |
| 2025-09-17 | 234.17 | 239.38 | 232.14 | 234.28 | +0.13% | 343,500 |
| 2025-09-16 | 237.23 | 237.24 | 232.51 | 233.98 | -1.02% | 261,400 |
| 2025-09-15 | 240.13 | 240.46 | 235.48 | 236.40 | -1.14% | 299,300 |
| 2025-09-12 | 242.07 | 245.75 | 238.92 | 239.13 | -1.53% | 214,900 |
| 2025-09-11 | 241.41 | 246.50 | 241.41 | 242.84 | +0.28% | 334,600 |
| 2025-09-10 | 239.49 | 242.22 | 237.78 | 242.16 | +1.36% | 284,500 |
| 2025-09-09 | 242.13 | 242.66 | 238.40 | 238.92 | -1.78% | 247,400 |
| 2025-09-08 | 245.16 | 246.19 | 241.57 | 243.24 | -0.44% | 335,400 |
| 2025-09-05 | 244.12 | 246.53 | 240.78 | 244.32 | +0.14% | 215,000 |
| 2025-09-04 | 240.66 | 244.12 | 238.67 | 243.98 | +1.30% | 313,700 |
| 2025-09-03 | 243.16 | 243.35 | 238.98 | 240.85 | -0.46% | 236,000 |
| 2025-09-02 | 239.70 | 242.97 | 238.35 | 241.96 | -0.28% | 266,900 |
| 2025-08-29 | 246.82 | 247.37 | 240.33 | 242.63 | -1.19% | 263,200 |
| 2025-08-28 | 247.68 | 247.68 | 244.75 | 245.54 | -0.90% | 214,200 |
| 2025-08-27 | 244.52 | 249.19 | 244.52 | 247.76 | +0.60% | 241,900 |
| 2025-08-26 | 245.66 | 248.56 | 245.42 | 246.29 | +0.19% | 258,100 |
| 2025-08-25 | 244.89 | 247.22 | 244.89 | 245.83 | +0.24% | 300,900 |
| 2025-08-22 | 239.80 | 246.13 | 239.00 | 245.25 | +2.99% | 187,700 |
| 2025-08-21 | 238.29 | 239.65 | 237.57 | 238.12 | -0.24% | 248,800 |
| 2025-08-20 | 240.74 | 241.72 | 236.52 | 238.70 | -0.85% | 223,100 |
| 2025-08-19 | 238.07 | 241.26 | 237.65 | 240.75 | +1.11% | 188,200 |
| 2025-08-18 | 238.22 | 238.64 | 233.44 | 238.10 | +0.35% | 277,600 |
| 2025-08-15 | 243.94 | 243.94 | 237.01 | 237.27 | -2.60% | 290,800 |
| 2025-08-14 | 244.79 | 244.79 | 242.39 | 243.61 | -0.75% | 237,800 |
| 2025-08-13 | 243.28 | 245.60 | 240.99 | 245.45 | +1.38% | 366,500 |
| 2025-08-12 | 240.36 | 243.09 | 238.71 | 242.11 | +1.64% | 192,400 |
| 2025-08-11 | 239.47 | 239.56 | 236.16 | 238.21 | -0.53% | 419,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.64%). Worst month: Mar (-4.59%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lincoln Electric Holdings Inc's (LECO) latest close?
281.96 on 2026-08-07, from the Closelook data lake's daily price record.
What is LECO's 52-week high and low?
310.00 high and 216.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Lincoln Electric Holdings Inc's strongest and weakest month historically?
Historically, LECO's strongest calendar month has been Jan (average +8.64%) and its weakest Mar (average -4.59%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.