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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$96.73$154.74205,200——
2019-12-30$97.15$155.41148,700——
2019-12-27$97.52$155.22130,200——
2019-12-26$97.74$155.57138,400——
2019-12-24$97.16$154.64107,600——
2019-12-23$97.16$154.64266,800——
2019-12-20$97.80$155.661,271,200——
2019-12-19$96.77$154.02259,000——
2019-12-18$96.61$153.77230,600——
2019-12-17$96.10$152.96266,700——
2019-12-16$95.91$152.65434,600——
2019-12-13$94.25$150.01272,100——
2019-12-12$95.96$152.73237,200——
2019-12-11$94.61$150.58231,700——
2019-12-10$92.96$147.96247,000——
2019-12-09$92.24$146.81257,200——
2019-12-06$92.44$147.13244,200——
2019-12-05$91.85$146.19215,200——
2019-12-04$90.88$144.65219,600——
2019-12-03$90.30$143.72302,400——
2019-12-02$91.59$145.78136,200——
2019-11-29$92.26$146.8492,500——
2019-11-27$93.46$148.75202,600——
2019-11-26$92.93$147.91251,900——
2019-11-25$93.18$148.31288,200——
2019-11-22$92.41$147.08239,700——
2019-11-21$91.01$144.86197,600——
2019-11-20$90.58$144.17362,200——
2019-11-19$91.40$145.48165,000——
2019-11-18$91.70$145.95331,000——
2019-11-15$91.77$146.06235,000——
2019-11-14$90.92$144.71139,800——
2019-11-13$90.80$144.52156,600——
2019-11-12$92.08$146.56279,400——
2019-11-11$91.46$145.57162,600——
2019-11-08$92.03$146.48290,800——
2019-11-07$92.02$146.46305,100——
2019-11-06$92.29$146.89258,300——
2019-11-05$92.86$147.80310,400——
2019-11-04$94.03$149.66532,700——
2019-11-01$91.46$145.57453,900——
2019-10-31$89.57$142.56795,900——
2019-10-30$89.72$142.80713,100——
2019-10-29$94.32$150.12525,100——
2019-10-28$91.89$146.26497,700——
2019-10-25$91.88$146.24356,100——
2019-10-24$89.35$142.21264,000——
2019-10-23$90.45$143.96333,400——
2019-10-22$88.23$140.43383,600——
2019-10-21$87.07$138.58268,700——
2019-10-18$87.53$139.32305,500——
2019-10-17$87.78$139.71348,300——
2019-10-16$85.89$136.71367,400——
2019-10-15$85.53$136.13200,200——
2019-10-14$84.55$134.57194,500——
2019-10-11$84.44$134.40258,500——
2019-10-10$82.04$130.58189,600——
2019-10-09$81.09$129.07317,600——
2019-10-08$80.60$128.29585,900——
2019-10-07$83.39$132.73447,000——
2019-10-04$83.79$133.36151,400——
2019-10-03$83.15$132.34236,100——
2019-10-02$82.81$131.80364,200——
2019-10-01$85.01$135.31232,600——
2019-09-30$86.76$138.09230,700——
2019-09-27$86.01$136.90300,600——
2019-09-26$86.10$136.29211,500——
2019-09-25$86.64$137.15308,200——
2019-09-24$85.49$135.33229,700——
2019-09-23$87.05$137.80180,000——
2019-09-20$86.36$136.70798,300——
2019-09-19$88.23$139.66311,600——
2019-09-18$88.74$140.47599,700——
2019-09-17$89.41$141.53314,700——
2019-09-16$89.16$141.14226,800——
2019-09-13$89.34$141.42342,700——
2019-09-12$88.50$140.09273,400——
2019-09-11$88.11$139.47302,500——
2019-09-10$87.44$138.41354,300——
2019-09-09$85.69$135.64366,500——
2019-09-06$84.80$134.23278,500——
2019-09-05$84.23$133.33334,600——
2019-09-04$81.41$128.87265,700——
2019-09-03$80.75$127.82285,700——
2019-08-30$82.56$130.69489,300——
2019-08-29$81.48$128.98259,900——
2019-08-28$79.78$126.29406,000——
2019-08-27$79.61$126.02407,600——
2019-08-26$80.09$126.78362,300——
2019-08-23$81.07$128.33320,400——
2019-08-22$82.90$131.23138,600——
2019-08-21$82.65$130.83155,500——
2019-08-20$82.08$129.93216,700——
2019-08-19$82.86$131.16368,300——
2019-08-16$82.32$130.31145,600——
2019-08-15$80.79$127.89189,000——
2019-08-14$80.80$127.90213,500——
2019-08-13$83.54$132.24206,900——
2019-08-12$82.45$130.51243,400——
2019-08-09$82.93$131.27290,400——
2019-08-08$84.91$134.41437,800——
2019-08-07$83.66$132.43470,600——
2019-08-06$82.90$131.23368,100——
2019-08-05$80.99$128.20538,300——
2019-08-02$82.51$130.61383,000——
2019-08-01$82.70$130.91436,100——
2019-07-31$84.52$133.79622,900——
2019-07-30$85.68$135.63478,300——
2019-07-29$85.74$135.72406,100——
2019-07-26$86.83$137.45340,900——
2019-07-25$87.57$138.62669,800——
2019-07-24$89.87$142.26561,700——
2019-07-23$88.59$140.231,545,300——
2019-07-22$85.16$134.80443,300——
2019-07-19$84.79$134.22567,500——
2019-07-18$83.87$132.76522,000——
2019-07-17$84.93$134.44704,900——
2019-07-16$85.00$134.55644,500——
2019-07-15$83.75$132.57565,400——
2019-07-12$83.54$132.24629,100——
2019-07-11$80.69$127.73374,200——
2019-07-10$79.97$126.59268,000——
2019-07-09$80.31$127.13294,600——
2019-07-08$80.56$127.52264,100——
2019-07-05$82.03$129.85165,500——
2019-07-03$82.76$131.00169,600——
2019-07-02$81.71$129.34395,500——
2019-07-01$82.31$130.29355,100——
2019-06-28$82.32$130.31623,000——
2019-06-27$80.33$127.16342,500——
2019-06-26$80.13$126.10319,200——
2019-06-25$80.16$126.15265,000——
2019-06-24$79.61$125.28288,800——
2019-06-21$79.56$125.20880,400——
2019-06-20$81.35$128.02383,200——
2019-06-19$79.38$124.92352,700——
2019-06-18$78.94$124.23496,000——
2019-06-17$75.74$119.19380,600——
2019-06-14$77.63$122.16329,300——
2019-06-13$77.48$121.93654,300——
2019-06-12$78.24$123.12440,900——
2019-06-11$80.51$126.70156,500——
2019-06-10$80.19$126.19221,800——
2019-06-07$79.88$125.70182,300——
2019-06-06$79.49$125.09304,600——
2019-06-05$80.92$127.34327,000——
2019-06-04$80.09$126.03239,800——
2019-06-03$76.95$121.09331,700——
2019-05-31$75.94$119.50273,400——
2019-05-30$77.56$122.05248,700——
2019-05-29$77.39$121.79247,800——
2019-05-28$76.69$120.68273,800——
2019-05-24$77.41$121.82213,000——
2019-05-23$77.50$121.96414,200——
2019-05-22$79.29$124.78206,100——
2019-05-21$80.58$126.81201,700——
2019-05-20$79.48$125.07280,900——
2019-05-17$79.65$125.34231,300——
2019-05-16$81.36$128.03326,300——
2019-05-15$81.19$127.77245,400——
2019-05-14$81.01$127.48473,700——
2019-05-13$80.89$127.29376,400——
2019-05-10$83.56$131.50317,500——
2019-05-09$83.93$132.08254,000——
2019-05-08$83.97$132.14207,000——
2019-05-07$84.93$133.65175,200——
2019-05-06$86.93$136.80264,100——
2019-05-03$88.22$138.83200,500——
2019-05-02$86.53$136.17255,600——
2019-05-01$86.12$135.52229,000——
2019-04-30$87.27$137.33307,600——
2019-04-29$87.97$138.44209,400——
2019-04-26$87.45$137.62250,700——
2019-04-25$86.74$136.50281,800——
2019-04-24$88.40$139.11381,800——
2019-04-23$87.26$137.32467,900——
2019-04-22$87.26$137.32980,200——
2019-04-18$91.51$144.01489,000——
2019-04-17$89.70$141.16269,500——
2019-04-16$89.83$141.36305,400——
2019-04-15$88.99$140.04329,600——
2019-04-12$90.24$142.01252,800——
2019-04-11$89.82$141.35340,900——
2019-04-10$88.77$139.69278,100——
2019-04-09$89.19$140.36431,800——
2019-04-08$89.70$141.16403,100——
2019-04-05$89.61$141.02315,900——
2019-04-04$88.66$139.52355,700——
2019-04-03$88.00$138.48514,200——
2019-04-02$86.78$136.56362,000——
2019-04-01$86.04$135.40447,400——
2019-03-29$83.87$131.98291,100——
2019-03-28$83.45$131.32284,500——
2019-03-27$83.13$130.08262,600——
2019-03-26$82.60$129.25241,900——
2019-03-25$81.57$127.64217,200——
2019-03-22$81.51$127.54306,700——
2019-03-21$85.01$133.02245,500——
2019-03-20$84.37$132.02284,100——
2019-03-19$85.72$134.13266,500——
2019-03-18$85.71$134.12224,700——
2019-03-15$84.45$132.14718,800——
2019-03-14$84.35$131.99400,200——
2019-03-13$85.17$133.27415,200——
2019-03-12$85.20$133.32222,800——
2019-03-11$85.41$133.65223,700——
2019-03-08$84.38$132.04243,100——
2019-03-07$85.32$133.51237,800——
2019-03-06$86.58$135.48224,500——
2019-03-05$87.29$136.59215,500——
2019-03-04$87.32$136.64387,500——
2019-03-01$86.69$135.65354,600——
2019-02-28$86.42$135.23276,400——
2019-02-27$87.21$136.46217,000——
2019-02-26$86.78$135.79371,100——
2019-02-25$88.61$138.65561,200——
2019-02-22$88.06$137.79310,500——
2019-02-21$87.54$136.98542,200——
2019-02-20$89.00$139.26267,500——
2019-02-19$88.50$138.48383,600——
2019-02-15$88.44$138.39490,300——
2019-02-14$87.30$136.601,114,200——
2019-02-13$90.22$141.17339,500——
2019-02-12$90.00$140.83295,200——
2019-02-11$87.54$136.98293,600——
2019-02-08$87.22$136.48234,100——
2019-02-07$87.45$136.84376,800——
2019-02-06$88.06$137.79199,000——
2019-02-05$88.23$138.06276,300——
2019-02-04$87.93$137.59252,900——
2019-02-01$86.77$135.77306,700——
2019-01-31$86.44$135.26452,500——
2019-01-30$87.26$136.54269,900——
2019-01-29$86.18$134.85327,600——
2019-01-28$84.19$131.74265,200——
2019-01-25$85.18$133.29262,800——
2019-01-24$82.42$128.97138,800——
2019-01-23$81.78$127.97190,800——
2019-01-22$82.37$128.89236,600——
2019-01-18$84.22$131.78274,300——
2019-01-17$82.38$128.91264,200——
2019-01-16$80.86$126.53235,300——
2019-01-15$80.63$126.17256,800——
2019-01-14$81.16$127.00270,900——
2019-01-11$82.44$129.00373,500——
2019-01-10$82.69$129.39156,300——
2019-01-09$81.88$128.12262,200——
2019-01-08$80.79$126.42237,700——
2019-01-07$79.15$123.85352,000——
2019-01-04$78.79$123.29211,000——
2019-01-03$76.02$118.95269,200——
2019-01-02$78.29$122.51312,500——