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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.68$68.64278,600——
2012-12-28$47.93$67.58219,600——
2012-12-27$48.06$67.76231,100——
2012-12-26$48.19$67.95445,700——
2012-12-24$48.55$68.45104,100——
2012-12-21$48.78$68.781,243,000——
2012-12-20$48.88$68.92253,700——
2012-12-19$48.37$68.20308,200——
2012-12-18$48.63$68.57332,000——
2012-12-17$48.18$67.93270,400——
2012-12-14$47.87$67.49358,800——
2012-12-13$47.91$67.55346,200——
2012-12-12$48.17$67.64474,600——
2012-12-11$47.95$67.33365,600——
2012-12-10$47.82$67.14273,100——
2012-12-07$47.52$66.72300,300——
2012-12-06$47.38$66.53265,100——
2012-12-05$47.38$66.53416,300——
2012-12-04$47.12$66.16489,100——
2012-12-03$47.03$66.04497,000——
2012-11-30$47.51$66.71512,100——
2012-11-29$47.07$66.09247,400——
2012-11-28$46.42$65.18232,700——
2012-11-27$46.19$64.86269,900——
2012-11-26$46.07$64.69249,500——
2012-11-23$46.15$64.80101,800——
2012-11-21$45.43$63.79184,300——
2012-11-20$45.39$63.73280,300——
2012-11-19$44.73$62.81319,200——
2012-11-16$43.71$61.37385,600——
2012-11-15$43.50$61.08443,200——
2012-11-14$43.48$61.05419,900——
2012-11-13$43.95$61.71263,600——
2012-11-12$43.87$61.60272,400——
2012-11-09$43.65$61.29599,400——
2012-11-08$43.06$60.46606,500——
2012-11-07$43.92$61.67568,800——
2012-11-06$45.60$64.03753,100——
2012-11-05$44.55$62.55472,900——
2012-11-02$43.16$60.60490,900——
2012-11-01$43.88$61.61861,200——
2012-10-31$43.37$60.901,715,500——
2012-10-26$39.00$54.76303,900——
2012-10-25$39.20$55.04442,900——
2012-10-24$39.19$55.03325,800——
2012-10-23$39.76$55.83286,600——
2012-10-22$39.78$55.86320,900——
2012-10-19$39.80$55.88537,600——
2012-10-18$41.04$57.62488,800——
2012-10-17$40.68$57.12571,500——
2012-10-16$40.42$56.75382,300——
2012-10-15$39.31$55.20290,900——
2012-10-12$38.86$54.56391,800——
2012-10-11$38.67$54.30557,100——
2012-10-10$38.24$53.69499,900——
2012-10-09$38.26$53.72575,500——
2012-10-08$38.45$53.99243,100——
2012-10-05$38.95$54.69284,800——
2012-10-04$38.76$54.42260,800——
2012-10-03$38.40$53.92306,400——
2012-10-02$38.10$53.50444,700——
2012-10-01$38.31$53.791,113,300——
2012-09-28$39.05$54.83313,900——
2012-09-27$38.79$54.47369,300——
2012-09-26$38.46$54.00466,500——
2012-09-25$38.99$54.51517,500——
2012-09-24$40.18$56.17312,900——
2012-09-21$40.81$57.05695,900——
2012-09-20$40.82$57.07354,700——
2012-09-19$40.58$56.73279,700——
2012-09-18$40.75$56.97689,700——
2012-09-17$41.36$57.82288,200——
2012-09-14$42.31$59.15331,900——
2012-09-13$41.83$58.48393,200——
2012-09-12$42.08$58.83177,400——
2012-09-11$42.01$58.73314,400——
2012-09-10$41.96$58.66252,300——
2012-09-07$42.58$59.53227,900——
2012-09-06$41.80$58.44383,400——
2012-09-05$40.64$56.81375,300——
2012-09-04$41.30$57.74438,900——
2012-08-31$41.25$57.67415,600——
2012-08-30$41.25$57.67328,500——
2012-08-29$41.96$58.66429,700——
2012-08-28$42.73$59.74209,000——
2012-08-27$42.91$59.99250,000——
2012-08-24$42.93$60.02193,800——
2012-08-23$42.96$60.06307,600——
2012-08-22$43.09$60.24208,800——
2012-08-21$43.05$60.18297,400——
2012-08-20$42.58$59.53303,000——
2012-08-17$42.79$59.82337,300——
2012-08-16$42.09$58.84392,900——
2012-08-15$41.47$57.97246,500——
2012-08-14$41.01$57.33351,600——
2012-08-13$41.05$57.39346,200——
2012-08-10$41.53$58.06356,700——
2012-08-09$40.98$57.29609,400——
2012-08-08$40.67$56.86811,100——
2012-08-07$41.82$58.46476,000——
2012-08-06$40.72$56.93257,200——
2012-08-03$41.01$57.33373,700——
2012-08-02$39.81$55.65473,300——
2012-08-01$40.12$56.09563,700——
2012-07-31$39.88$55.75446,900——
2012-07-30$40.45$56.551,196,900——
2012-07-27$44.44$62.13355,000——
2012-07-26$42.90$59.97386,200——
2012-07-25$42.22$59.02463,300——
2012-07-24$43.47$60.77252,000——
2012-07-23$44.36$62.01213,900——
2012-07-20$44.60$62.35322,700——
2012-07-19$44.62$62.38224,900——
2012-07-18$44.15$61.72353,200——
2012-07-17$43.04$60.17220,500——
2012-07-16$42.99$60.10254,300——
2012-07-13$43.68$61.06402,900——
2012-07-12$42.45$59.34351,400——
2012-07-11$42.26$59.08599,100——
2012-07-10$42.46$59.36410,200——
2012-07-09$43.46$60.76264,500——
2012-07-06$43.46$60.76174,000——
2012-07-05$44.41$62.08358,600——
2012-07-03$43.78$61.20219,800——
2012-07-02$43.31$60.55429,300——
2012-06-29$43.79$61.22343,100——
2012-06-28$42.25$59.07916,400——
2012-06-27$42.28$59.11343,800——
2012-06-26$42.34$58.95434,000——
2012-06-25$41.59$57.91498,800——
2012-06-22$42.77$59.551,384,600——
2012-06-21$42.09$58.61786,600——
2012-06-20$44.14$61.46524,700——
2012-06-19$45.09$62.78621,400——
2012-06-18$43.68$60.82748,900——
2012-06-15$43.37$60.39874,200——
2012-06-14$43.80$60.99450,500——
2012-06-13$44.39$61.81432,600——
2012-06-12$45.09$62.78391,700——
2012-06-11$44.61$62.11389,800——
2012-06-08$45.72$63.66402,800——
2012-06-07$45.80$63.77280,700——
2012-06-06$45.91$63.92241,900——
2012-06-05$44.41$61.84505,700——
2012-06-04$44.54$62.02668,600——
2012-06-01$45.15$62.87573,100——
2012-05-31$47.58$66.25728,900——
2012-05-30$48.67$67.77227,300——
2012-05-29$49.49$68.91263,100——
2012-05-25$48.54$67.59195,200——
2012-05-24$49.52$68.95308,600——
2012-05-23$48.89$68.07244,000——
2012-05-22$47.97$66.79285,000——
2012-05-21$47.24$65.78320,200——
2012-05-18$45.95$63.98458,600——
2012-05-17$46.27$64.43427,100——
2012-05-16$48.20$67.11211,400——
2012-05-15$48.48$67.50214,000——
2012-05-14$48.56$67.61169,200——
2012-05-11$49.13$68.41247,700——
2012-05-10$48.92$68.11327,000——
2012-05-09$48.99$68.21375,200——
2012-05-08$48.68$67.78669,300——
2012-05-07$49.17$68.46282,000——
2012-05-04$48.74$67.86333,100——
2012-05-03$49.82$69.37449,800——
2012-05-02$49.99$69.60373,100——
2012-05-01$49.27$68.60283,000——
2012-04-30$49.01$68.24267,000——
2012-04-27$49.35$68.71345,800——
2012-04-26$48.97$68.18408,900——
2012-04-25$48.50$67.53625,900——
2012-04-24$47.23$65.76506,300——
2012-04-23$45.66$63.58217,800——
2012-04-20$46.32$64.49178,100——
2012-04-19$45.99$64.04272,800——
2012-04-18$46.22$64.36281,800——
2012-04-17$46.25$64.40313,700——
2012-04-16$44.88$62.49186,700——
2012-04-13$44.41$61.84156,200——
2012-04-12$45.20$62.94192,800——
2012-04-11$44.19$61.53204,900——
2012-04-10$43.39$60.42306,700——
2012-04-09$44.37$61.78211,800——
2012-04-05$45.12$62.82238,200——
2012-04-04$45.22$62.96296,000——
2012-04-03$45.66$63.58283,600——
2012-04-02$45.64$63.55412,400——
2012-03-30$45.35$63.14375,400——
2012-03-29$44.95$62.59209,600——
2012-03-28$45.18$62.91292,800——
2012-03-27$45.57$63.21213,200——
2012-03-26$45.65$63.32273,500——
2012-03-23$45.05$62.49288,800——
2012-03-22$44.77$62.10352,200——
2012-03-21$46.08$63.92544,500——
2012-03-20$46.03$63.85308,500——
2012-03-19$46.83$64.96385,700——
2012-03-16$47.00$65.20431,900——
2012-03-15$47.32$65.64327,600——
2012-03-14$47.29$65.60225,400——
2012-03-13$47.49$65.88384,400——
2012-03-12$46.58$64.61224,300——
2012-03-09$46.89$65.04226,600——
2012-03-08$46.47$64.46427,000——
2012-03-07$45.58$63.23234,500——
2012-03-06$45.01$62.44417,200——
2012-03-05$45.94$63.73232,600——
2012-03-02$46.05$63.88346,500——
2012-03-01$46.64$64.70264,800——
2012-02-29$46.19$64.07307,700——
2012-02-28$46.31$64.24234,200——
2012-02-27$46.43$64.41295,900——
2012-02-24$46.71$64.80290,700——
2012-02-23$46.38$64.34296,100——
2012-02-22$46.45$64.43269,900——
2012-02-21$46.64$64.70298,200——
2012-02-17$45.80$63.53370,400——
2012-02-16$45.47$63.08416,800——
2012-02-15$44.85$62.22395,200——
2012-02-14$45.67$63.35254,900——
2012-02-13$45.80$63.53198,700——
2012-02-10$44.64$61.92251,700——
2012-02-09$45.00$62.42300,400——
2012-02-08$45.24$62.76229,600——
2012-02-07$45.27$62.80316,400——
2012-02-06$45.35$62.91239,200——
2012-02-03$45.40$62.98351,900——
2012-02-02$43.89$60.88280,100——
2012-02-01$44.24$61.37412,500——
2012-01-31$42.95$59.58358,600——
2012-01-30$43.13$59.83310,600——
2012-01-27$42.95$59.58243,800——
2012-01-26$42.64$59.15263,100——
2012-01-25$42.49$58.94342,600——
2012-01-24$41.99$58.25385,900——
2012-01-23$42.10$58.40179,300——
2012-01-20$42.24$58.59254,600——
2012-01-19$42.18$58.51173,700——
2012-01-18$41.99$58.25251,000——
2012-01-17$41.44$57.48216,000——
2012-01-13$41.35$57.36141,200——
2012-01-12$41.47$57.53153,400——
2012-01-11$40.99$56.86228,900——
2012-01-10$40.61$56.33251,600——
2012-01-09$40.49$56.17132,800——
2012-01-06$39.83$55.25142,000——
2012-01-05$39.98$55.46225,700——
2012-01-04$39.78$55.18217,300——
2012-01-03$39.48$54.77264,800——