NASDAQ:LECO | Historical Stock Price | LINCOLN ELECTRIC HOLDINGS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.33$11.38$29.87$78.41$205.83$540.331994-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$39.12$54.27273,700——
2011-12-29$39.35$54.59153,500——
2011-12-28$38.60$53.55202,600——
2011-12-27$39.54$54.61192,000——
2011-12-23$39.41$54.43162,000——
2011-12-22$39.07$53.96214,700——
2011-12-21$39.14$54.06255,700——
2011-12-20$38.86$53.67218,600——
2011-12-19$37.31$51.53184,500——
2011-12-16$38.12$52.65738,800——
2011-12-15$37.40$51.66303,100——
2011-12-14$36.68$50.66286,600——
2011-12-13$37.27$51.48221,900——
2011-12-12$37.90$52.35274,000——
2011-12-09$38.83$53.63204,600——
2011-12-08$37.92$52.38257,000——
2011-12-07$38.95$53.80312,600——
2011-12-06$39.76$54.92246,900——
2011-12-05$39.55$54.63280,200——
2011-12-02$39.07$53.96225,900——
2011-12-01$39.00$53.87275,400——
2011-11-30$39.48$54.531,137,900——
2011-11-29$36.96$51.05374,800——
2011-11-28$37.08$51.22276,800——
2011-11-25$35.36$48.84104,700——
2011-11-23$35.43$48.94217,000——
2011-11-22$36.53$50.46414,600——
2011-11-21$36.72$50.72320,100——
2011-11-18$37.82$52.24357,900——
2011-11-17$37.29$51.51356,700——
2011-11-16$38.21$52.78341,500——
2011-11-15$38.55$53.25489,100——
2011-11-14$37.46$51.74342,600——
2011-11-11$37.99$52.47305,900——
2011-11-10$37.00$51.11442,200——
2011-11-09$36.33$50.18265,500——
2011-11-08$37.93$52.39224,900——
2011-11-07$37.40$51.66178,500——
2011-11-04$37.37$51.62232,600——
2011-11-03$37.57$51.89383,300——
2011-11-02$35.55$49.10249,100——
2011-11-01$34.67$47.89458,200——
2011-10-31$36.40$50.28329,400——
2011-10-28$37.46$51.74257,300——
2011-10-27$37.66$52.02550,200——
2011-10-26$36.17$49.96316,200——
2011-10-25$35.10$48.48487,800——
2011-10-24$36.06$49.81376,000——
2011-10-21$33.92$46.85365,000——
2011-10-20$32.72$45.19220,600——
2011-10-19$32.59$45.01177,700——
2011-10-18$33.51$46.28204,800——
2011-10-17$32.43$44.79243,000——
2011-10-14$33.72$46.57193,900——
2011-10-13$33.34$46.05297,200——
2011-10-12$33.05$45.65222,000——
2011-10-11$32.62$45.06217,900——
2011-10-10$32.09$44.32202,900——
2011-10-07$30.70$42.40367,700——
2011-10-06$30.95$42.75372,900——
2011-10-05$29.94$41.35236,100——
2011-10-04$29.21$40.35547,200——
2011-10-03$27.30$37.71398,200——
2011-09-30$29.01$40.07475,400——
2011-09-29$30.50$42.13254,700——
2011-09-28$29.74$41.08350,600——
2011-09-27$31.42$43.18256,400——
2011-09-26$30.47$41.88390,300——
2011-09-23$29.53$40.59391,700——
2011-09-22$29.52$40.57648,900——
2011-09-21$30.64$42.11828,200——
2011-09-20$33.16$45.58562,200——
2011-09-19$33.66$46.26773,700——
2011-09-16$32.82$45.11632,700——
2011-09-15$32.97$45.31259,100——
2011-09-14$32.18$44.23277,500——
2011-09-13$31.42$43.18258,000——
2011-09-12$30.78$42.30287,100——
2011-09-09$30.74$42.25335,200——
2011-09-08$31.66$43.51351,000——
2011-09-07$32.28$44.37450,000——
2011-09-06$31.13$42.79439,200——
2011-09-02$31.56$43.38256,900——
2011-09-01$33.06$45.44286,400——
2011-08-31$34.03$46.77285,800——
2011-08-30$33.61$46.19476,700——
2011-08-29$33.52$46.07320,600——
2011-08-26$32.62$44.83205,000——
2011-08-25$31.44$43.21293,400——
2011-08-24$32.07$44.08197,200——
2011-08-23$31.33$43.06260,500——
2011-08-22$29.69$40.81505,100——
2011-08-19$29.63$40.72449,900——
2011-08-18$30.41$41.80348,800——
2011-08-17$32.48$44.64246,500——
2011-08-16$32.51$44.68332,100——
2011-08-15$32.76$45.03321,300——
2011-08-12$32.08$44.09495,900——
2011-08-11$32.04$44.04694,200——
2011-08-10$29.01$39.87516,900——
2011-08-09$30.09$41.36709,200——
2011-08-08$27.99$38.47658,000——
2011-08-05$31.28$42.99615,600——
2011-08-04$31.59$43.42603,300——
2011-08-03$33.47$46.00435,200——
2011-08-02$32.97$45.31370,900——
2011-08-01$34.09$46.85387,300——
2011-07-29$34.22$47.03286,800——
2011-07-28$34.58$47.53317,000——
2011-07-27$35.52$48.82384,600——
2011-07-26$36.65$50.37251,200——
2011-07-25$38.15$52.43412,600——
2011-07-22$37.92$52.12539,200——
2011-07-21$38.44$52.831,031,700——
2011-07-20$35.75$49.13334,300——
2011-07-19$35.89$49.33310,400——
2011-07-18$34.91$47.98212,200——
2011-07-15$35.55$48.86316,700——
2011-07-14$35.08$48.21335,400——
2011-07-13$36.13$49.66256,100——
2011-07-12$36.29$49.88219,000——
2011-07-11$36.71$50.45321,900——
2011-07-08$37.44$51.46341,300——
2011-07-07$37.76$51.90295,900——
2011-07-06$37.31$51.28462,900——
2011-07-05$36.43$50.07267,600——
2011-07-01$36.67$50.40341,200——
2011-06-30$35.85$49.27505,100——
2011-06-29$35.31$48.53660,600——
2011-06-28$34.27$47.10266,200——
2011-06-27$33.76$46.19461,100——
2011-06-24$33.27$45.52938,000——
2011-06-23$34.19$46.78814,200——
2011-06-22$33.95$46.45550,300——
2011-06-21$34.46$47.14785,700——
2011-06-20$33.49$45.821,330,800——
2011-06-17$34.96$47.83456,800——
2011-06-16$35.03$47.92306,600——
2011-06-15$35.19$48.14453,900——
2011-06-14$35.85$49.05191,800——
2011-06-13$35.06$47.97264,100——
2011-06-10$34.97$47.84451,200——
2011-06-09$35.77$48.94283,400——
2011-06-08$35.67$48.80465,300——
2011-06-07$35.98$49.22353,600——
2011-06-06$35.97$49.21255,600——
2011-06-03$36.40$49.80386,200——
2011-06-02$37.11$50.77563,400——
2011-06-01$36.27$49.62679,400——
2011-05-31$37.33$51.061,214,200——
2011-05-27$36.89$50.47170,400——
2011-05-26$36.49$49.91336,000——
2011-05-25$36.26$49.61425,400——
2011-05-24$36.15$49.45295,000——
2011-05-23$36.38$49.77330,200——
2011-05-20$37.36$51.11421,200——
2011-05-19$37.42$51.19282,800——
2011-05-18$37.06$50.69347,000——
2011-05-17$36.38$49.77339,400——
2011-05-16$37.13$50.80320,400——
2011-05-13$37.46$51.25140,000——
2011-05-12$38.00$51.99199,600——
2011-05-11$37.72$51.61226,800——
2011-05-10$38.37$52.49200,400——
2011-05-09$38.28$52.36358,000——
2011-05-06$37.60$51.44436,000——
2011-05-05$37.38$51.13260,800——
2011-05-04$37.59$51.43207,000——
2011-05-03$38.47$52.62238,000——
2011-05-02$38.98$53.33244,000——
2011-04-29$39.29$53.75308,000——
2011-04-28$39.12$53.52182,000——
2011-04-27$39.08$53.46276,000——
2011-04-26$38.94$53.27440,000——
2011-04-25$37.98$51.96152,600——
2011-04-21$38.05$52.06142,400——
2011-04-20$37.70$51.58224,800——
2011-04-19$36.79$50.33240,200——
2011-04-18$36.24$49.57528,400——
2011-04-15$37.63$51.49182,600——
2011-04-14$37.26$50.9898,200——
2011-04-13$37.31$51.04232,400——
2011-04-12$37.10$50.75239,000——
2011-04-11$37.76$51.66153,000——
2011-04-08$37.88$51.82351,000——
2011-04-07$38.22$52.30180,800——
2011-04-06$38.57$52.77146,200——
2011-04-05$38.51$52.69257,200——
2011-04-04$38.28$52.37305,000——
2011-04-01$38.34$52.45251,400——
2011-03-31$37.96$51.93420,800——
2011-03-30$37.41$51.18265,200——
2011-03-29$37.13$50.80270,200——
2011-03-28$36.70$49.99293,000——
2011-03-25$37.13$50.58424,400——
2011-03-24$36.65$49.94246,000——
2011-03-23$36.39$49.57154,200——
2011-03-22$36.54$49.79248,800——
2011-03-21$36.72$50.03298,200——
2011-03-18$35.83$48.82415,800——
2011-03-17$35.45$48.29340,200——
2011-03-16$35.15$47.88383,200——
2011-03-15$35.22$47.98400,400——
2011-03-14$35.68$48.61334,800——
2011-03-11$35.86$48.85377,400——
2011-03-10$35.84$48.83308,600——
2011-03-09$36.88$50.25206,600——
2011-03-08$36.73$50.04275,600——
2011-03-07$36.17$49.28254,400——
2011-03-04$36.40$49.58199,200——
2011-03-03$37.08$50.52304,400——
2011-03-02$35.38$48.20231,200——
2011-03-01$35.11$47.83327,400——
2011-02-28$35.69$48.62260,600——
2011-02-25$35.24$48.01238,000——
2011-02-24$34.83$47.46450,000——
2011-02-23$34.63$47.18754,600——
2011-02-22$36.00$49.04364,600——
2011-02-18$36.74$50.05498,000——
2011-02-17$36.20$49.32240,000——
2011-02-16$35.87$48.86329,800——
2011-02-15$35.32$48.12135,400——
2011-02-14$35.56$48.45115,000——
2011-02-11$35.51$48.38172,800——
2011-02-10$35.13$47.86207,600——
2011-02-09$35.11$47.83362,000——
2011-02-08$35.17$47.92172,200——
2011-02-07$34.92$47.58306,800——
2011-02-04$34.70$47.27116,200——
2011-02-03$34.55$47.07230,400——
2011-02-02$34.54$47.06336,600——
2011-02-01$34.46$46.94189,000——
2011-01-31$33.86$46.13324,400——
2011-01-28$33.14$45.15198,000——
2011-01-27$34.04$46.37187,400——
2011-01-26$34.13$46.50300,200——
2011-01-25$33.51$45.66231,600——
2011-01-24$33.76$45.99270,800——
2011-01-21$33.47$45.59153,800——
2011-01-20$33.74$45.96226,200——
2011-01-19$34.08$46.43352,600——
2011-01-18$35.01$47.69562,400——
2011-01-14$34.41$46.88171,800——
2011-01-13$34.35$46.79225,200——
2011-01-12$34.33$46.78327,600——
2011-01-11$34.26$46.68415,000——
2011-01-10$33.44$45.56276,800——
2011-01-07$33.08$45.06259,200——
2011-01-06$33.06$45.04280,200——
2011-01-05$33.31$45.38134,200——
2011-01-04$33.10$45.09282,000——
2011-01-03$33.37$45.45252,400——