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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$116.25$190.28195,200——
2020-12-30$116.60$190.85127,800——
2020-12-29$116.00$189.03179,500——
2020-12-28$117.95$192.21178,300——
2020-12-24$118.81$193.6172,200——
2020-12-23$118.85$193.68152,200——
2020-12-22$118.39$192.93106,300——
2020-12-21$118.82$193.63301,700——
2020-12-18$118.72$193.47565,700——
2020-12-17$119.16$194.18193,100——
2020-12-16$118.99$193.91180,600——
2020-12-15$120.16$195.81169,300——
2020-12-14$118.28$192.75174,000——
2020-12-11$120.71$196.71294,300——
2020-12-10$119.50$194.74501,500——
2020-12-09$120.09$195.70282,800——
2020-12-08$119.51$194.75181,800——
2020-12-07$118.26$192.72235,100——
2020-12-04$117.92$192.16187,900——
2020-12-03$114.23$186.15177,000——
2020-12-02$114.95$187.32165,800——
2020-12-01$116.00$189.03210,600——
2020-11-30$115.00$187.40204,500——
2020-11-27$115.01$187.4269,400——
2020-11-25$114.19$186.08187,300——
2020-11-24$115.63$188.43246,700——
2020-11-23$114.03$185.82149,600——
2020-11-20$113.29$184.62287,400——
2020-11-19$114.63$186.80185,700——
2020-11-18$114.59$186.74196,000——
2020-11-17$116.16$189.30223,400——
2020-11-16$117.79$191.95334,900——
2020-11-13$114.53$186.64305,100——
2020-11-12$111.23$181.26481,400——
2020-11-11$112.32$183.04252,800——
2020-11-10$111.17$181.16279,800——
2020-11-09$108.24$176.39326,400——
2020-11-06$105.07$171.22172,600——
2020-11-05$105.78$172.38268,000——
2020-11-04$102.79$167.51341,900——
2020-11-03$107.85$175.75275,800——
2020-11-02$104.93$170.99335,100——
2020-10-30$101.82$165.93465,600——
2020-10-29$101.32$165.11350,600——
2020-10-28$100.00$162.96474,700——
2020-10-27$101.59$165.55468,400——
2020-10-26$102.72$167.39389,900——
2020-10-23$105.54$171.99362,100——
2020-10-22$103.87$169.27232,800——
2020-10-21$101.66$165.67324,600——
2020-10-20$101.98$166.19227,400——
2020-10-19$100.78$164.23262,200——
2020-10-16$100.88$164.39198,400——
2020-10-15$100.41$163.63234,100——
2020-10-14$98.63$160.73224,300——
2020-10-13$98.01$159.72259,500——
2020-10-12$97.95$159.62287,600——
2020-10-09$95.98$156.41167,800——
2020-10-08$96.28$156.90149,300——
2020-10-07$95.63$155.84183,800——
2020-10-06$94.82$154.52350,700——
2020-10-05$94.90$154.65222,800——
2020-10-02$91.88$149.73265,100——
2020-10-01$90.95$148.21319,400——
2020-09-30$92.04$149.99473,700——
2020-09-29$91.28$148.75266,400——
2020-09-28$91.42$148.18311,900——
2020-09-25$88.93$144.14185,000——
2020-09-24$88.75$143.85241,600——
2020-09-23$87.64$142.05369,000——
2020-09-22$88.81$143.95343,200——
2020-09-21$88.70$143.77353,300——
2020-09-18$91.72$148.67561,700——
2020-09-17$93.39$151.37337,100——
2020-09-16$92.82$150.45335,700——
2020-09-15$93.59$151.70227,000——
2020-09-14$93.89$152.18371,600——
2020-09-11$92.72$150.29313,300——
2020-09-10$91.97$149.07216,100——
2020-09-09$94.12$152.56279,700——
2020-09-08$92.48$149.90268,700——
2020-09-04$94.70$153.50331,300——
2020-09-03$94.46$153.11329,600——
2020-09-02$98.45$159.57411,500——
2020-09-01$97.58$158.16365,200——
2020-08-31$96.71$156.75196,200——
2020-08-28$98.20$159.17152,100——
2020-08-27$97.28$157.68142,000——
2020-08-26$97.26$157.65272,300——
2020-08-25$96.72$156.77192,200——
2020-08-24$97.16$157.48254,100——
2020-08-21$96.20$155.93176,200——
2020-08-20$95.59$154.94182,400——
2020-08-19$96.18$155.90206,000——
2020-08-18$96.67$156.69167,200——
2020-08-17$97.70$158.36135,000——
2020-08-14$97.44$157.94197,500——
2020-08-13$97.39$157.86197,500——
2020-08-12$98.13$159.06274,300——
2020-08-11$98.06$158.94415,600——
2020-08-10$96.82$156.93513,900——
2020-08-07$95.24$154.37222,800——
2020-08-06$93.48$151.52213,700——
2020-08-05$93.56$151.65174,600——
2020-08-04$92.28$149.57242,700——
2020-08-03$91.96$149.06342,800——
2020-07-31$90.39$146.51572,000——
2020-07-30$90.96$147.43328,900——
2020-07-29$91.71$148.651,069,400——
2020-07-28$90.41$146.54602,000——
2020-07-27$93.74$151.94727,800——
2020-07-24$91.53$148.36342,900——
2020-07-23$90.99$147.48442,600——
2020-07-22$90.18$146.17296,700——
2020-07-21$89.60$145.23221,700——
2020-07-20$88.08$142.77172,300——
2020-07-17$89.35$144.82329,900——
2020-07-16$89.54$145.13268,600——
2020-07-15$89.84$145.62267,700——
2020-07-14$88.20$142.96380,500——
2020-07-13$86.28$139.85302,100——
2020-07-10$84.32$136.67234,100——
2020-07-09$83.82$135.86195,900——
2020-07-08$85.56$138.68400,100——
2020-07-07$84.42$136.83213,900——
2020-07-06$85.29$138.24251,400——
2020-07-02$83.98$136.12172,800——
2020-07-01$82.51$133.74215,100——
2020-06-30$84.24$136.54311,700——
2020-06-29$82.85$134.29210,800——
2020-06-26$81.05$130.581,028,400——
2020-06-25$80.71$130.03240,000——
2020-06-24$80.28$129.34212,400——
2020-06-23$82.21$132.45263,900——
2020-06-22$82.69$133.22266,600——
2020-06-19$83.51$134.54793,700——
2020-06-18$83.61$134.70400,400——
2020-06-17$84.51$136.15395,400——
2020-06-16$83.80$135.01279,600——
2020-06-15$82.36$132.69297,400——
2020-06-12$81.79$131.77441,600——
2020-06-11$80.14$129.11420,600——
2020-06-10$87.44$140.87362,100——
2020-06-09$90.67$146.08383,600——
2020-06-08$91.72$147.77392,100——
2020-06-05$89.59$144.34271,100——
2020-06-04$86.15$138.79311,900——
2020-06-03$85.68$138.04199,300——
2020-06-02$83.45$134.44168,100——
2020-06-01$82.77$133.35213,000——
2020-05-29$82.17$132.38250,800——
2020-05-28$83.28$134.17228,500——
2020-05-27$85.89$138.38278,400——
2020-05-26$83.82$135.04323,800——
2020-05-22$79.69$128.39302,400——
2020-05-21$79.35$127.84322,400——
2020-05-20$79.46$128.02232,900——
2020-05-19$78.08$125.79342,400——
2020-05-18$78.53$126.52411,300——
2020-05-15$73.09$117.75938,500——
2020-05-14$72.13$116.21346,800——
2020-05-13$70.92$114.26462,400——
2020-05-12$74.64$120.25285,900——
2020-05-11$77.63$125.07460,300——
2020-05-08$78.69$126.78198,100——
2020-05-07$76.61$123.42368,900——
2020-05-06$75.69$121.94256,300——
2020-05-05$77.30$124.54252,700——
2020-05-04$76.46$123.18323,600——
2020-05-01$76.89$123.88303,200——
2020-04-30$80.51$129.71681,600——
2020-04-29$83.27$134.15333,000——
2020-04-28$80.99$130.48470,000——
2020-04-27$80.73$130.06603,500——
2020-04-24$76.03$122.49443,400——
2020-04-23$74.57$120.14254,600——
2020-04-22$73.91$119.07192,000——
2020-04-21$72.66$117.06211,900——
2020-04-20$73.80$118.90373,900——
2020-04-17$75.74$122.02326,800——
2020-04-16$74.88$120.64281,200——
2020-04-15$73.08$117.74282,700——
2020-04-14$76.59$123.39287,900——
2020-04-13$74.76$120.44339,200——
2020-04-09$78.10$125.82328,700——
2020-04-08$77.72$125.21489,600——
2020-04-07$72.74$117.19470,400——
2020-04-06$72.04$116.06403,700——
2020-04-03$66.32$106.85349,000——
2020-04-02$66.41$106.99484,100——
2020-04-01$64.23$103.48479,900——
2020-03-31$69.00$111.16569,500——
2020-03-30$69.89$112.60412,900——
2020-03-27$69.27$110.81376,600——
2020-03-26$73.01$116.79391,800——
2020-03-25$68.60$109.74673,800——
2020-03-24$64.61$103.36736,000——
2020-03-23$59.99$95.96796,500——
2020-03-20$64.79$103.64836,700——
2020-03-19$68.06$108.87679,500——
2020-03-18$70.42$112.65824,000——
2020-03-17$73.10$116.94679,200——
2020-03-16$69.09$110.52820,800——
2020-03-13$76.17$121.85842,400——
2020-03-12$68.84$110.12691,900——
2020-03-11$71.90$115.02385,200——
2020-03-10$76.82$122.89656,700——
2020-03-09$72.08$115.30724,400——
2020-03-06$81.45$130.29292,900——
2020-03-05$82.63$132.18318,400——
2020-03-04$86.31$138.07402,000——
2020-03-03$84.60$135.33630,800——
2020-03-02$85.11$136.15498,900——
2020-02-28$81.89$131.00665,200——
2020-02-27$82.18$131.46645,100——
2020-02-26$83.04$132.84464,600——
2020-02-25$83.26$133.19425,900——
2020-02-24$85.57$136.88484,400——
2020-02-21$88.14$141.00339,100——
2020-02-20$89.75$143.57323,700——
2020-02-19$89.63$143.38684,800——
2020-02-18$91.31$146.07317,300——
2020-02-14$92.58$148.10323,600——
2020-02-13$93.08$148.90740,600——
2020-02-12$94.70$151.49481,100——
2020-02-11$93.81$150.07332,900——
2020-02-10$92.53$148.02316,100——
2020-02-07$92.24$147.55250,700——
2020-02-06$93.38$149.38246,700——
2020-02-05$94.64$151.39239,600——
2020-02-04$93.55$149.65251,200——
2020-02-03$91.08$145.70307,000——
2020-01-31$89.18$142.66566,000——
2020-01-30$92.93$148.66320,000——
2020-01-29$92.98$148.74160,100——
2020-01-28$93.13$148.98257,300——
2020-01-27$91.27$146.00366,300——
2020-01-24$93.04$148.83268,300——
2020-01-23$94.79$151.63277,000——
2020-01-22$94.53$151.22208,500——
2020-01-21$95.39$152.59229,500——
2020-01-17$96.83$154.90156,500——
2020-01-16$97.46$155.90200,600——
2020-01-15$95.84$153.31383,100——
2020-01-14$96.37$154.16215,200——
2020-01-13$96.73$154.74362,500——
2020-01-10$96.58$154.50215,100——
2020-01-09$97.76$156.38215,700——
2020-01-08$97.33$155.70225,300——
2020-01-07$97.01$155.18199,400——
2020-01-06$97.07$155.28239,900——
2020-01-03$97.23$155.54228,900——
2020-01-02$98.16$157.02386,500——