NasdaqGS - Nasdaq Real Time Price USD

Lincoln Electric Holdings, Inc. (LECO)

Compare
194.32
+0.18
+(0.09%)
At close: January 17 at 4:00:01 PM EST
193.48
-0.84
(-0.43%)
After hours: January 17 at 5:21:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025195.19196.54193.19194.32194.32455,800
Jan 16, 2025191.91196.28191.61194.14194.14250,400
Jan 15, 2025195.56197.78191.83192.10192.10189,500
Jan 14, 2025186.70191.19186.70191.13191.13204,300
Jan 13, 2025179.76186.86176.82186.45186.45366,600
Jan 10, 2025182.53183.34180.41180.51180.51244,500
Jan 8, 2025184.35186.20182.53185.45185.45348,400
Jan 7, 2025186.81188.35185.03185.49185.49260,000
Jan 6, 2025186.65188.90185.17185.38185.38195,000
Jan 3, 2025185.20187.75183.94186.15186.15297,900
Jan 2, 2025188.54190.91184.53184.79184.79165,000
Dec 31, 2024 0.75 Dividend
Dec 31, 2024189.07190.22186.73187.47187.47186,400
Dec 30, 2024188.96189.60185.38188.24187.49210,800
Dec 27, 2024189.42191.84188.49189.86189.10176,400
Dec 26, 2024189.94191.91188.88190.89190.13275,000
Dec 24, 2024189.07191.26188.00190.00189.24203,300
Dec 23, 2024189.90191.00188.76189.56188.80336,600
Dec 20, 2024189.77193.84188.76189.75188.991,242,800
Dec 19, 2024191.97194.88189.22189.89189.13358,200
Dec 18, 2024199.44200.44190.53191.58190.82288,300
Dec 17, 2024201.39204.50198.69199.15198.36287,900
Dec 16, 2024203.48208.24201.24202.41201.60327,800
Dec 13, 2024206.15206.15201.50203.80202.99207,700
Dec 12, 2024210.44211.78207.08207.63206.80228,600
Dec 11, 2024209.96212.22208.24209.08208.25413,100
Dec 10, 2024207.39210.59203.78209.00208.17365,900
Dec 9, 2024212.33214.00207.67208.07207.24363,700
Dec 6, 2024212.58213.14208.02209.92209.08249,000
Dec 5, 2024215.51217.84211.50212.00211.16343,600
Dec 4, 2024213.98216.89213.30216.08215.22236,200
Dec 3, 2024218.31218.31212.93213.84212.99159,900
Dec 2, 2024219.30219.30215.82217.54216.67126,400
Nov 29, 2024218.53219.86217.02218.48217.61108,100
Nov 27, 2024217.80218.98214.62216.62215.76152,100
Nov 26, 2024219.54219.54215.58216.14215.28203,800
Nov 25, 2024215.41222.52215.41219.94219.06385,300
Nov 22, 2024209.25213.99207.38213.52212.67418,600
Nov 21, 2024204.50209.60202.35208.51207.68307,800
Nov 20, 2024202.88203.83201.06203.19202.38210,700
Nov 19, 2024204.40205.72202.89203.77202.96262,200
Nov 18, 2024205.90208.15203.61207.07206.24248,900
Nov 15, 2024206.90208.83205.48206.10205.28175,000
Nov 14, 2024210.16213.35206.21207.51206.68273,200
Nov 13, 2024214.52216.56210.23210.53209.69232,500
Nov 12, 2024216.18217.04214.01214.54213.69159,600
Nov 11, 2024215.83218.55214.84218.28217.41247,200
Nov 8, 2024216.23217.93212.85213.65212.80231,800
Nov 7, 2024219.06220.28215.39217.09216.23284,600
Nov 6, 2024216.87222.16214.03218.40217.53769,000
Nov 5, 2024197.27204.17197.27203.79202.98258,300
Nov 4, 2024200.58201.69198.05198.80198.01347,600
Nov 1, 2024192.76202.28192.76201.75200.95356,700
Oct 31, 2024198.88208.37191.52192.56191.79624,200
Oct 30, 2024196.20201.49196.20197.26196.47481,400
Oct 29, 2024194.79197.70193.31197.08196.29211,600
Oct 28, 2024195.67197.57194.48195.84195.06250,400
Oct 25, 2024195.59196.60193.25193.71192.94167,700
Oct 24, 2024194.25194.73191.99193.69192.92150,400
Oct 23, 2024195.65196.57192.03193.76192.99246,900
Oct 22, 2024198.64198.64194.43195.77194.99201,800
Oct 21, 2024202.30203.83198.33200.01199.21327,900
Oct 18, 2024200.57203.39199.16203.10202.29391,400
Oct 17, 2024195.50198.49194.32198.22197.43248,900
Oct 16, 2024193.30196.40192.44194.71193.93204,600
Oct 15, 2024192.34195.41191.90192.20191.43338,600
Oct 14, 2024194.33195.12192.95193.57192.80192,800
Oct 11, 2024187.87194.64187.87194.33193.56177,300
Oct 10, 2024189.54190.71188.86189.94189.18167,300
Oct 9, 2024189.90193.13189.54191.42190.66185,600
Oct 8, 2024190.18190.35187.55189.48188.73254,300
Oct 7, 2024190.15191.79189.15191.04190.28225,400
Oct 4, 2024192.71192.71188.51191.50190.74261,200
Oct 3, 2024190.14190.76187.17189.54188.78191,600
Oct 2, 2024189.85193.01189.25192.08191.31206,500
Oct 1, 2024192.02193.40187.51189.69188.93208,900
Sep 30, 2024 0.71 Dividend
Sep 30, 2024192.73192.73189.90192.02191.25206,600
Sep 27, 2024195.00197.74192.40193.39191.91211,300
Sep 26, 2024190.22194.33189.83193.60192.12195,700
Sep 25, 2024190.00190.57187.46187.48186.05236,000
Sep 24, 2024188.50190.29188.34189.79188.34222,400
Sep 23, 2024186.52187.79185.11187.28185.85217,500
Sep 20, 2024187.53187.66183.33185.45184.03767,600
Sep 19, 2024186.93188.19185.00187.83186.39218,200
Sep 18, 2024184.80187.11182.03182.57181.18186,600
Sep 17, 2024185.08187.16183.39184.52183.11190,200
Sep 16, 2024179.92184.74179.74184.32182.91391,000
Sep 13, 2024177.60180.50177.10178.79177.42345,000
Sep 12, 2024177.14177.98174.47176.58175.23215,700
Sep 11, 2024173.51176.60169.51175.98174.64284,900
Sep 10, 2024174.43174.60172.01173.30171.98366,900
Sep 9, 2024176.61178.39173.93174.45173.12372,200
Sep 6, 2024174.96177.04171.91175.06173.72361,500
Sep 5, 2024175.44175.49172.16174.46173.13372,300
Sep 4, 2024183.00183.00174.02175.89174.55578,500
Sep 3, 2024192.08193.26185.39186.77185.34293,500
Aug 30, 2024194.33195.48190.56193.61192.13462,500
Aug 29, 2024196.18196.84193.29193.32191.84204,500
Aug 28, 2024195.36197.20193.56194.40192.91175,600
Aug 27, 2024196.62197.52194.49195.51194.02148,100
Aug 26, 2024199.52201.16197.84198.05196.54159,300
Aug 23, 2024196.48200.81195.65197.98196.47135,000
Aug 22, 2024195.90197.24194.59195.41193.9284,300
Aug 21, 2024193.13196.68193.12196.32194.82135,600
Aug 20, 2024194.15195.40191.82192.76191.29136,700
Aug 19, 2024193.92195.87193.51194.87193.38154,300
Aug 16, 2024192.68194.15191.67193.46191.98242,700
Aug 15, 2024192.73195.50191.27192.28190.81198,000
Aug 14, 2024190.75191.23187.99189.16187.71174,200
Aug 13, 2024188.24190.81186.63190.59189.13137,800
Aug 12, 2024189.65189.65187.36187.81186.37222,200
Aug 9, 2024188.78190.51186.63189.65188.20212,500
Aug 8, 2024189.94190.88187.82189.08187.64178,100
Aug 7, 2024192.44196.34186.24187.02185.59389,900
Aug 6, 2024191.00194.32189.37190.73189.27304,900
Aug 5, 2024190.79193.81186.93190.75189.29298,500
Aug 2, 2024194.97196.24190.75195.84194.34344,100
Aug 1, 2024206.73208.73196.31198.79197.27581,900
Jul 31, 2024211.10214.93202.63205.41203.841,261,600
Jul 30, 2024209.94212.55208.14211.48209.86406,500
Jul 29, 2024208.81211.16207.69208.04206.45233,800
Jul 26, 2024209.20212.39208.69210.36208.75267,900
Jul 25, 2024198.57209.27198.06206.50204.92415,300
Jul 24, 2024205.00205.64196.97197.41195.90380,300
Jul 23, 2024205.13207.91203.54207.25205.67316,000
Jul 22, 2024203.16205.52200.04205.16203.59249,000
Jul 19, 2024205.00205.68199.55201.93200.39347,500
Jul 18, 2024206.78212.59204.63205.49203.92329,300
Jul 17, 2024208.04211.00206.47208.99207.39425,400
Jul 16, 2024201.97210.73201.97210.13208.52369,900
Jul 15, 2024198.01203.05197.70200.40198.87395,700
Jul 12, 2024195.59199.98193.56196.93195.43384,300
Jul 11, 2024189.39195.64189.39194.16192.68324,700
Jul 10, 2024185.83188.36185.04188.18186.74277,700
Jul 9, 2024185.67186.60184.91186.13184.71283,800
Jul 8, 2024185.34186.81185.21186.25184.83332,800
Jul 5, 2024185.10185.10182.62184.72183.31222,200
Jul 3, 2024186.67187.55184.60185.67184.25138,400
Jul 2, 2024184.49186.44184.49185.39183.97271,300
Jul 1, 2024188.64189.15184.12184.49183.08262,500
Jun 28, 2024 0.71 Dividend
Jun 28, 2024187.37190.36186.68188.64187.201,239,700
Jun 27, 2024186.73187.79185.22187.11184.98448,800
Jun 26, 2024184.25187.09182.26186.84184.71217,900
Jun 25, 2024187.16187.60183.88185.18183.07246,000
Jun 24, 2024188.08191.57186.85188.64186.49295,400
Jun 21, 2024187.27188.45184.69187.91185.771,075,000
Jun 20, 2024183.93187.19182.46186.48184.35436,500
Jun 18, 2024184.66186.58182.98184.94182.83331,300
Jun 17, 2024181.69185.69181.25184.46182.36399,400
Jun 14, 2024185.07185.07173.01182.24180.161,003,700
Jun 13, 2024188.47188.55184.19186.82184.69364,000
Jun 12, 2024188.65192.40186.64189.58187.42854,700
Jun 11, 2024187.28187.74185.06185.07182.96774,300
Jun 10, 2024186.44189.17184.98188.89186.74411,300
Jun 7, 2024188.28189.78187.20187.39185.25265,400
Jun 6, 2024189.36191.35189.18189.30187.14303,200
Jun 5, 2024191.22192.66188.93190.13187.96480,500
Jun 4, 2024192.05193.46189.61189.98187.81398,500
Jun 3, 2024197.47198.57191.13192.15189.96366,900
May 31, 2024197.32199.88194.98196.36194.12673,300
May 30, 2024196.69199.06196.54196.95194.70669,600
May 29, 2024199.06199.35195.02196.49194.25452,000
May 28, 2024202.50204.26198.75199.37197.10534,200
May 24, 2024206.01206.01201.46202.47200.16600,200
May 23, 2024220.00222.03202.00205.57203.231,046,500
May 22, 2024225.16229.00225.16227.12224.53293,100
May 21, 2024227.07227.07224.31225.03222.46241,200
May 20, 2024226.92228.76226.04227.76225.16163,600
May 17, 2024228.37228.51225.05226.97224.38282,300
May 16, 2024228.22229.12225.51228.26225.66271,200
May 15, 2024232.75232.75228.58228.99226.38238,600
May 14, 2024232.48233.17228.63230.66228.03245,500
May 13, 2024238.20238.47231.42231.66229.02275,800
May 10, 2024231.15238.45231.15238.07235.35736,700
May 9, 2024230.16231.76229.96231.15228.51119,000
May 8, 2024228.22229.55226.79229.46226.84180,500
May 7, 2024226.55231.33226.54228.76226.15389,600
May 6, 2024225.00227.25224.49227.25224.66198,200
May 3, 2024223.94225.28221.63222.93220.39199,200
May 2, 2024221.49222.61218.26222.56220.02237,900
May 1, 2024219.43222.60217.49219.33216.83403,900
Apr 30, 2024224.31224.93218.64219.53217.03426,500
Apr 29, 2024230.41231.90223.49225.13222.56414,000
Apr 26, 2024227.03230.00225.61229.94227.32482,700
Apr 25, 2024233.15233.70222.03227.93225.33746,800
Apr 24, 2024239.37242.65236.49237.61234.90309,100
Apr 23, 2024236.61240.84235.78239.77237.04175,100
Apr 22, 2024238.66239.24234.82235.16232.48262,900
Apr 19, 2024238.83240.84236.96238.36235.64214,600
Apr 18, 2024237.91241.25236.31238.93236.20291,100
Apr 17, 2024240.31240.31235.66236.61233.91238,600
Apr 16, 2024238.01242.17237.70239.51236.78270,800
Apr 15, 2024241.05243.04238.87238.88236.16198,200
Apr 12, 2024240.58241.12236.83238.60235.88217,900
Apr 11, 2024242.06243.91240.96242.56239.79157,200
Apr 10, 2024241.19243.70238.85241.58238.82155,500
Apr 9, 2024246.47248.85242.63244.75241.96206,100
Apr 8, 2024248.89250.17245.70246.54243.73205,500
Apr 5, 2024247.89250.92247.04247.97245.14256,900
Apr 4, 2024252.69253.41246.65246.93244.11141,800
Apr 3, 2024247.95252.83247.95250.05247.20238,800
Apr 2, 2024252.95252.95247.50249.21246.37285,700
Apr 1, 2024255.60255.60251.75252.64249.76181,700
Mar 28, 2024258.28258.55255.22255.44252.53247,900
Mar 27, 2024 0.71 Dividend
Mar 27, 2024253.23258.62252.67258.37255.42384,400
Mar 26, 2024256.07257.63253.01253.01249.42283,300
Mar 25, 2024257.78258.99255.86256.05252.42262,100
Mar 22, 2024257.78258.11255.10258.04254.38323,400
Mar 21, 2024256.99261.13256.52257.05253.40256,300
Mar 20, 2024252.10256.00250.72255.99252.36201,500
Mar 19, 2024248.53252.53248.50252.06248.49194,500
Mar 18, 2024248.00251.50248.00248.93245.40249,200
Mar 15, 2024246.95250.53246.95248.41244.89897,200
Mar 14, 2024249.26250.02245.46246.78243.28579,800
Mar 13, 2024253.17253.17247.91248.77245.24630,900
Mar 12, 2024252.29254.19251.58252.53248.95179,000
Mar 11, 2024254.38254.38250.89252.78249.20173,500
Mar 8, 2024255.94258.84252.92254.43250.82162,000
Mar 7, 2024256.13256.93253.13255.15251.53197,000
Mar 6, 2024254.42256.52253.52254.34250.73175,200
Mar 5, 2024254.72254.72251.42252.88249.29236,600
Mar 4, 2024255.82257.11254.93255.30251.68180,600
Mar 1, 2024256.58257.86252.58254.19250.59233,400
Feb 29, 2024258.11259.04255.67256.60252.96268,400
Feb 28, 2024253.27256.72253.27256.57252.93252,800
Feb 27, 2024253.54253.79250.63253.54249.94210,500
Feb 26, 2024248.78253.48248.73253.23249.64215,800
Feb 23, 2024249.01250.50247.07250.03246.48208,600
Feb 22, 2024248.00250.00246.46248.53245.01378,200
Feb 21, 2024247.50247.50243.71246.47242.97196,200
Feb 20, 2024248.77249.90243.96246.99243.49380,500
Feb 16, 2024249.20252.98246.46249.90246.36454,600
Feb 15, 2024239.36251.09238.50249.80246.26742,500
Feb 14, 2024228.50232.34228.50231.55228.27401,100
Feb 13, 2024227.04230.32225.26227.25224.03364,600
Feb 12, 2024231.08234.21230.60231.69228.40249,900
Feb 9, 2024230.50232.64229.54231.62228.34308,100
Feb 8, 2024227.72230.55226.97230.10226.84221,200
Feb 7, 2024225.17228.38224.58226.84223.62311,600
Feb 6, 2024222.28224.32222.28223.77220.60232,900
Feb 5, 2024224.31224.31221.58222.62219.46237,600
Feb 2, 2024225.23228.09222.25226.50223.29235,400
Feb 1, 2024224.00227.04222.00225.80222.60297,700
Jan 31, 2024227.13228.18221.93222.22219.07783,600
Jan 30, 2024225.34227.62223.36227.01223.79191,600
Jan 29, 2024224.35225.95222.12225.74222.54199,200
Jan 26, 2024223.74225.80222.47224.05220.87278,700
Jan 25, 2024222.48223.95221.45222.88219.72274,500
Jan 24, 2024223.12225.50219.06219.99216.87185,900
Jan 23, 2024225.00225.00220.62222.68219.52213,100
Jan 22, 2024221.40223.60221.40223.28220.11252,200
Jan 19, 2024216.40220.82214.78220.72217.59350,600
Jan 18, 2024211.73215.60211.73215.48212.42210,900

Related Tickers

TTC The Toro Company
83.40
+1.08%
 
TKR The Timken Company
76.68
-0.21%
 
KMT Kennametal Inc.
24.25
-0.70%
 
SNA Snap-on Incorporated
348.50
+0.84%
 
RBC RBC Bearings Incorporated
312.09
+0.82%
 
SWK Stanley Black & Decker, Inc.
84.27
+0.36%
 
MKTAY Makita Corporation
29.01
-0.14%
 
TTNDF Techtronic Industries Company Limited
13.66
0.00%
 
ESABINDIA.NS ESAB India Limited
5,230.10
+1.63%
 
TIMKEN.NS Timken India Limited
2,866.45
-1.33%