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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$76.67$115.84249,100——
2016-12-29$76.79$116.02235,200——
2016-12-28$76.61$115.75370,100——
2016-12-27$78.82$118.56130,700——
2016-12-23$78.17$117.58222,800——
2016-12-22$78.15$117.55396,100——
2016-12-21$78.32$117.80261,100——
2016-12-20$80.01$120.35403,400——
2016-12-19$79.50$119.58247,700——
2016-12-16$78.54$118.141,333,500——
2016-12-15$79.04$118.89245,700——
2016-12-14$78.52$118.11318,400——
2016-12-13$79.45$119.50313,200——
2016-12-12$79.43$119.47199,700——
2016-12-09$79.83$120.08299,600——
2016-12-08$79.31$119.29343,600——
2016-12-07$80.36$120.87368,900——
2016-12-06$78.78$118.50242,900——
2016-12-05$78.64$118.29309,400——
2016-12-02$78.01$117.34396,600——
2016-12-01$80.02$120.36604,000——
2016-11-30$78.51$118.09856,400——
2016-11-29$77.24$116.18385,400——
2016-11-28$77.04$115.88315,600——
2016-11-25$77.18$116.09124,100——
2016-11-23$76.81$115.53340,900——
2016-11-22$75.67$113.82424,500——
2016-11-21$75.10$112.96543,000——
2016-11-18$75.31$113.28332,400——
2016-11-17$75.78$113.98315,000——
2016-11-16$75.77$113.97532,100——
2016-11-15$75.86$114.10714,900——
2016-11-14$78.05$117.40746,400——
2016-11-11$74.76$112.451,218,400——
2016-11-10$74.80$112.511,700,000——
2016-11-09$70.10$105.44833,400——
2016-11-08$66.50$100.03350,100——
2016-11-07$66.33$99.77318,700——
2016-11-04$64.62$97.20287,000——
2016-11-03$64.00$96.27263,000——
2016-11-02$63.55$95.59386,100——
2016-11-01$64.75$97.39460,800——
2016-10-31$65.83$99.02878,000——
2016-10-28$65.50$98.52334,300——
2016-10-27$65.46$98.46372,200——
2016-10-26$65.69$98.81541,300——
2016-10-25$64.74$97.38592,200——
2016-10-24$64.97$97.72982,300——
2016-10-21$66.69$100.311,524,700——
2016-10-20$62.98$94.73532,000——
2016-10-19$62.16$93.50251,600——
2016-10-18$61.21$92.07247,900——
2016-10-17$61.47$92.46253,300——
2016-10-14$61.82$92.99258,100——
2016-10-13$61.94$93.17206,800——
2016-10-12$62.39$93.84192,600——
2016-10-11$61.80$92.96304,300——
2016-10-10$62.88$94.58214,200——
2016-10-07$63.16$95.00230,900——
2016-10-06$63.93$96.16276,100——
2016-10-05$63.08$94.88299,200——
2016-10-04$62.42$93.89245,900——
2016-10-03$62.89$94.60364,400——
2016-09-30$62.62$94.19298,500——
2016-09-29$62.18$93.53215,200——
2016-09-28$62.94$94.67316,300——
2016-09-27$61.95$92.70200,100——
2016-09-26$61.52$92.06290,400——
2016-09-23$61.80$92.48299,100——
2016-09-22$62.08$92.89497,500——
2016-09-21$61.79$92.46618,200——
2016-09-20$60.79$90.96245,400——
2016-09-19$61.13$91.47341,500——
2016-09-16$60.74$90.89490,700——
2016-09-15$60.87$91.08256,100——
2016-09-14$60.09$89.92507,500——
2016-09-13$60.45$90.46341,200——
2016-09-12$62.00$92.78412,600——
2016-09-09$61.75$92.40263,800——
2016-09-08$63.72$95.35190,200——
2016-09-07$64.16$96.01215,100——
2016-09-06$63.92$95.65184,700——
2016-09-02$64.22$96.10203,000——
2016-09-01$63.57$95.12238,500——
2016-08-31$63.56$95.11233,100——
2016-08-30$64.21$96.0888,800——
2016-08-29$64.23$96.11123,000——
2016-08-26$63.80$95.47314,000——
2016-08-25$64.24$96.13242,800——
2016-08-24$64.16$96.01319,800——
2016-08-23$64.90$97.11249,400——
2016-08-22$64.65$96.74251,200——
2016-08-19$64.93$97.16267,900——
2016-08-18$64.91$97.13217,100——
2016-08-17$64.80$96.97268,000——
2016-08-16$64.83$97.01164,600——
2016-08-15$65.00$97.26346,600——
2016-08-12$64.21$96.08242,200——
2016-08-11$64.68$96.79462,400——
2016-08-10$64.42$96.40378,400——
2016-08-09$64.22$96.10503,000——
2016-08-08$63.82$95.50467,900——
2016-08-05$62.78$93.94422,100——
2016-08-04$62.10$92.92423,200——
2016-08-03$61.59$92.16581,300——
2016-08-02$60.45$90.46431,600——
2016-08-01$61.53$92.07427,000——
2016-07-29$62.06$92.87744,500——
2016-07-28$61.73$92.37454,600——
2016-07-27$61.97$92.73515,700——
2016-07-26$62.72$93.85705,300——
2016-07-25$62.54$93.581,169,500——
2016-07-22$61.55$92.10948,200——
2016-07-21$60.62$90.71752,400——
2016-07-20$60.58$90.65650,000——
2016-07-19$61.28$91.70306,700——
2016-07-18$60.94$91.19218,900——
2016-07-15$61.41$91.89302,500——
2016-07-14$61.50$92.03406,500——
2016-07-13$60.71$90.84300,900——
2016-07-12$60.36$90.32418,700——
2016-07-11$59.68$89.30410,700——
2016-07-08$59.56$89.12384,800——
2016-07-07$58.43$87.43298,500——
2016-07-06$57.99$86.77502,000——
2016-07-05$58.00$86.79365,300——
2016-07-01$58.96$88.23332,300——
2016-06-30$59.08$88.41575,400——
2016-06-29$57.96$86.73589,500——
2016-06-28$56.98$85.26532,100——
2016-06-27$56.47$84.02635,300——
2016-06-24$57.76$85.941,618,400——
2016-06-23$60.76$90.40519,800——
2016-06-22$59.74$88.89388,700——
2016-06-21$59.66$88.77740,100——
2016-06-20$60.45$89.94363,500——
2016-06-17$60.00$89.27703,700——
2016-06-16$59.64$88.74485,100——
2016-06-15$59.68$88.80363,400——
2016-06-14$59.78$88.95378,900——
2016-06-13$59.91$89.14661,800——
2016-06-10$60.43$89.91282,000——
2016-06-09$61.12$90.94268,100——
2016-06-08$61.64$91.71367,100——
2016-06-07$61.74$91.86268,900——
2016-06-06$61.68$91.77745,900——
2016-06-03$60.20$89.57447,100——
2016-06-02$60.88$90.58310,900——
2016-06-01$60.41$89.88374,600——
2016-05-31$60.18$89.54356,700——
2016-05-27$60.22$89.60245,500——
2016-05-26$60.36$89.81339,100——
2016-05-25$60.98$90.73283,300——
2016-05-24$59.99$89.26297,400——
2016-05-23$59.31$88.25312,700——
2016-05-20$59.01$87.80288,700——
2016-05-19$58.21$86.61386,800——
2016-05-18$58.99$87.77395,400——
2016-05-17$60.07$89.38429,600——
2016-05-16$60.22$89.60433,600——
2016-05-13$60.21$89.59377,300——
2016-05-12$61.35$91.28513,200——
2016-05-11$61.01$90.78563,700——
2016-05-10$61.18$91.03347,100——
2016-05-09$59.79$88.96442,200——
2016-05-06$60.44$89.93507,400——
2016-05-05$60.38$89.84488,200——
2016-05-04$60.57$90.12844,400——
2016-05-03$62.28$92.67514,400——
2016-05-02$62.65$93.22545,900——
2016-04-29$62.67$93.251,419,200——
2016-04-28$63.14$93.95493,200——
2016-04-27$63.98$95.20513,100——
2016-04-26$63.19$94.02552,700——
2016-04-25$61.80$91.95866,900——
2016-04-22$62.92$93.62495,000——
2016-04-21$62.36$92.79900,900——
2016-04-20$61.98$92.22736,300——
2016-04-19$62.08$92.371,447,300——
2016-04-18$60.19$89.56654,000——
2016-04-15$59.96$89.21537,800——
2016-04-14$59.51$88.54301,700——
2016-04-13$59.97$89.23659,700——
2016-04-12$59.18$88.05268,400——
2016-04-11$58.85$87.56393,600——
2016-04-08$58.18$86.57405,200——
2016-04-07$56.94$84.72348,800——
2016-04-06$57.65$85.78430,900——
2016-04-05$57.90$86.15407,600——
2016-04-04$59.19$88.07585,300——
2016-04-01$58.61$87.21326,100——
2016-03-31$58.57$87.15536,500——
2016-03-30$58.20$86.60253,100——
2016-03-29$58.04$86.36377,600——
2016-03-28$57.06$84.42399,500——
2016-03-24$57.91$85.68422,000——
2016-03-23$57.87$85.62334,600——
2016-03-22$59.34$87.80658,300——
2016-03-21$59.44$87.94255,600——
2016-03-18$59.63$88.23676,400——
2016-03-17$59.50$88.03420,200——
2016-03-16$58.11$85.98399,700——
2016-03-15$56.65$83.82492,900——
2016-03-14$57.22$84.66416,500——
2016-03-11$58.29$86.24545,800——
2016-03-10$57.46$85.01376,200——
2016-03-09$57.48$85.04327,400——
2016-03-08$57.37$84.88504,900——
2016-03-07$57.89$85.65612,900——
2016-03-04$56.97$84.29456,100——
2016-03-03$56.93$84.23430,300——
2016-03-02$56.77$83.99466,300——
2016-03-01$55.85$82.63701,300——
2016-02-29$54.57$80.74786,200——
2016-02-26$54.32$80.37928,700——
2016-02-25$54.85$81.15623,700——
2016-02-24$54.86$81.17580,900——
2016-02-23$54.76$81.021,277,900——
2016-02-22$58.19$86.10666,800——
2016-02-19$58.28$86.23619,600——
2016-02-18$58.58$86.67537,900——
2016-02-17$58.14$86.02609,300——
2016-02-16$57.02$84.36457,100——
2016-02-12$55.78$82.53545,100——
2016-02-11$54.52$80.67844,700——
2016-02-10$55.73$82.46839,500——
2016-02-09$56.19$83.14899,000——
2016-02-08$55.40$81.971,004,100——
2016-02-05$54.06$79.98477,800——
2016-02-04$54.03$79.941,540,300——
2016-02-03$52.63$77.871,067,200——
2016-02-02$51.53$76.24476,900——
2016-02-01$52.36$77.47580,300——
2016-01-29$53.24$78.773,687,600——
2016-01-28$51.73$76.541,107,300——
2016-01-27$50.59$74.85834,100——
2016-01-26$50.76$75.101,104,500——
2016-01-25$47.63$70.471,509,900——
2016-01-22$46.97$69.49660,300——
2016-01-21$46.39$68.64745,400——
2016-01-20$46.98$69.51465,300——
2016-01-19$47.37$70.09574,600——
2016-01-15$48.17$71.27574,200——
2016-01-14$49.31$72.96614,900——
2016-01-13$48.49$71.74468,300——
2016-01-12$49.98$73.95609,500——
2016-01-11$49.54$73.30460,100——
2016-01-08$49.38$73.06488,000——
2016-01-07$50.03$74.02393,700——
2016-01-06$51.23$75.80459,000——
2016-01-05$51.77$76.60524,800——
2016-01-04$51.94$76.85566,300——