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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$217.46$373.14178,400——
2023-12-28$219.11$375.97128,500——
2023-12-27$220.46$377.07131,600——
2023-12-26$219.84$376.01159,800——
2023-12-22$218.36$373.47128,300——
2023-12-21$216.56$370.40135,400——
2023-12-20$214.39$366.68247,900——
2023-12-19$216.00$369.44429,200——
2023-12-18$217.91$372.70513,900——
2023-12-15$216.45$370.21757,000——
2023-12-14$216.48$370.26672,300——
2023-12-13$209.37$358.10369,100——
2023-12-12$206.60$353.36322,600——
2023-12-11$208.26$356.20207,200——
2023-12-08$206.80$353.70685,000——
2023-12-07$204.75$350.20151,400——
2023-12-06$202.85$346.95237,000——
2023-12-05$203.07$347.32190,900——
2023-12-04$204.26$349.36223,700——
2023-12-01$201.77$345.10183,600——
2023-11-30$198.06$338.75235,400——
2023-11-29$195.79$334.87207,100——
2023-11-28$193.97$331.76177,700——
2023-11-27$196.96$336.87228,100——
2023-11-24$195.84$334.9679,200——
2023-11-22$194.36$332.43158,500——
2023-11-21$195.67$334.67186,000——
2023-11-20$195.07$333.64228,400——
2023-11-17$195.19$333.85227,500——
2023-11-16$194.65$332.92261,700——
2023-11-15$195.66$334.65374,300——
2023-11-14$194.95$333.43458,600——
2023-11-13$189.05$323.34242,700——
2023-11-10$187.34$320.42242,400——
2023-11-09$184.06$314.81230,600——
2023-11-08$182.65$312.40318,600——
2023-11-07$180.36$308.48264,100——
2023-11-06$182.90$312.82240,000——
2023-11-03$183.94$314.60260,700——
2023-11-02$180.50$308.72220,600——
2023-11-01$176.26$301.47326,400——
2023-10-31$174.80$298.97576,000——
2023-10-30$174.58$298.59383,700——
2023-10-27$172.67$295.33802,500——
2023-10-26$168.12$287.55681,200——
2023-10-25$164.48$281.32908,300——
2023-10-24$168.00$287.34556,300——
2023-10-23$171.08$292.61237,100——
2023-10-20$171.80$293.84358,400——
2023-10-19$174.28$298.08285,300——
2023-10-18$175.89$300.84459,300——
2023-10-17$188.25$321.98284,900——
2023-10-16$185.34$317.00504,400——
2023-10-13$183.31$313.53231,800——
2023-10-12$184.55$315.65244,700——
2023-10-11$187.69$321.02153,100——
2023-10-10$185.47$317.22182,200——
2023-10-09$184.72$315.94201,500——
2023-10-06$184.34$315.29210,900——
2023-10-05$180.63$308.94228,200——
2023-10-04$180.77$309.18242,300——
2023-10-03$179.65$307.27327,000——
2023-10-02$178.89$305.97181,900——
2023-09-29$181.79$310.93372,300——
2023-09-28$184.21$315.07338,600——
2023-09-27$180.32$307.32380,400——
2023-09-26$178.01$303.38245,600——
2023-09-25$179.74$306.33225,300——
2023-09-22$176.80$301.32180,700——
2023-09-21$176.66$301.08171,400——
2023-09-20$179.77$306.38213,400——
2023-09-19$180.52$307.66320,000——
2023-09-18$181.03$308.53321,900——
2023-09-15$181.20$308.82699,800——
2023-09-14$181.03$308.53427,900——
2023-09-13$178.94$304.97454,700——
2023-09-12$182.47$310.98238,800——
2023-09-11$181.13$308.70236,300——
2023-09-08$180.32$307.32273,500——
2023-09-07$180.72$308.00517,000——
2023-09-06$186.17$317.29277,400——
2023-09-05$186.15$317.25317,200——
2023-09-01$194.20$330.97168,800——
2023-08-31$192.46$328.01302,200——
2023-08-30$192.59$328.23281,200——
2023-08-29$191.01$325.54148,100——
2023-08-28$188.22$320.78234,700——
2023-08-25$186.44$317.75124,000——
2023-08-24$185.62$316.35114,100——
2023-08-23$188.01$320.42174,700——
2023-08-22$185.40$315.98238,300——
2023-08-21$185.74$316.55206,500——
2023-08-18$183.96$313.52266,500——
2023-08-17$184.53$314.49216,900——
2023-08-16$187.51$319.57319,900——
2023-08-15$189.02$322.14270,700——
2023-08-14$190.74$325.08243,900——
2023-08-11$189.28$322.59155,700——
2023-08-10$189.93$323.70195,900——
2023-08-09$192.29$327.72287,200——
2023-08-08$194.79$331.98200,600——
2023-08-07$196.99$335.73306,100——
2023-08-04$191.31$326.05322,800——
2023-08-03$194.87$332.11501,300——
2023-08-02$197.73$336.99232,400——
2023-08-01$200.14$341.10244,000——
2023-07-31$200.71$342.07365,900——
2023-07-28$199.13$339.38456,600——
2023-07-27$197.76$337.04781,200——
2023-07-26$203.96$347.61379,100——
2023-07-25$205.41$350.08345,500——
2023-07-24$206.94$352.69394,500——
2023-07-21$207.85$354.24428,700——
2023-07-20$210.04$357.97330,000——
2023-07-19$209.01$356.21461,800——
2023-07-18$207.75$354.07468,900——
2023-07-17$202.67$345.41255,200——
2023-07-14$199.82$340.55328,500——
2023-07-13$199.82$340.55158,000——
2023-07-12$199.06$339.26290,100——
2023-07-11$198.08$337.59270,800——
2023-07-10$197.02$335.78186,900——
2023-07-07$193.44$329.68261,700——
2023-07-06$193.29$329.42284,600——
2023-07-05$194.89$332.15340,200——
2023-07-03$198.97$339.10121,900——
2023-06-30$198.63$338.52370,500——
2023-06-29$197.34$336.32393,800——
2023-06-28$194.31$330.07488,600——
2023-06-27$194.09$329.70287,400——
2023-06-26$191.84$325.87444,900——
2023-06-23$189.59$322.05663,900——
2023-06-22$192.88$327.64352,700——
2023-06-21$195.07$331.36334,700——
2023-06-20$194.45$330.31268,600——
2023-06-16$195.93$332.82666,000——
2023-06-15$196.09$333.09335,000——
2023-06-14$194.56$330.49396,300——
2023-06-13$195.26$331.68338,500——
2023-06-12$192.04$326.21261,800——
2023-06-09$190.52$323.63231,200——
2023-06-08$190.61$323.78372,500——
2023-06-07$189.14$321.29308,000——
2023-06-06$183.66$311.98237,000——
2023-06-05$180.68$306.92284,800——
2023-06-02$181.80$308.82582,900——
2023-06-01$175.25$297.69446,000——
2023-05-31$169.66$288.20446,500——
2023-05-30$175.34$297.85456,000——
2023-05-26$173.64$294.96236,000——
2023-05-25$170.99$290.46343,100——
2023-05-24$168.55$286.31944,300——
2023-05-23$169.77$288.38446,900——
2023-05-22$171.28$290.95212,100——
2023-05-19$170.20$289.11240,600——
2023-05-18$170.40$289.45231,700——
2023-05-17$169.12$287.28227,300——
2023-05-16$167.44$284.43331,800——
2023-05-15$169.73$288.32230,800——
2023-05-12$168.33$285.94241,300——
2023-05-11$167.03$283.73196,200——
2023-05-10$168.09$285.53254,800——
2023-05-09$169.22$287.45214,900——
2023-05-08$169.50$287.93194,800——
2023-05-05$170.46$289.56299,200——
2023-05-04$166.67$283.12327,500——
2023-05-03$169.96$288.71330,800——
2023-05-02$170.18$289.08391,800——
2023-05-01$170.62$289.83453,900——
2023-04-28$167.80$285.04835,300——
2023-04-27$163.81$278.26805,700——
2023-04-26$156.05$265.081,160,100——
2023-04-25$158.39$269.05507,800——
2023-04-24$160.73$273.03332,200——
2023-04-21$160.04$271.86325,900——
2023-04-20$159.79$271.43226,600——
2023-04-19$160.33$272.35170,500——
2023-04-18$161.08$273.62181,200——
2023-04-17$160.17$272.08225,500——
2023-04-14$159.00$270.09243,300——
2023-04-13$159.54$271.01329,400——
2023-04-12$160.21$272.14371,800——
2023-04-11$160.38$272.43240,000——
2023-04-10$159.55$271.02630,900——
2023-04-06$154.18$261.90733,600——
2023-04-05$158.86$269.85465,100——
2023-04-04$162.58$276.17408,600——
2023-04-03$169.13$287.30297,100——
2023-03-31$169.10$287.25285,000——
2023-03-30$167.79$285.02254,700——
2023-03-29$166.87$282.37257,400——
2023-03-28$164.87$278.99291,600——
2023-03-27$162.28$274.60351,700——
2023-03-24$160.77$272.05537,800——
2023-03-23$163.72$277.04412,100——
2023-03-22$163.06$275.92428,400——
2023-03-21$167.08$282.73300,700——
2023-03-20$163.92$277.38369,600——
2023-03-17$160.59$271.741,155,800——
2023-03-16$162.79$275.47664,100——
2023-03-15$163.02$275.86370,100——
2023-03-14$169.40$286.65293,400——
2023-03-13$165.47$280.00193,800——
2023-03-10$166.53$281.80436,800——
2023-03-09$171.33$289.92397,200——
2023-03-08$171.73$290.59209,100——
2023-03-07$170.34$288.24408,300——
2023-03-06$170.74$288.92425,400——
2023-03-03$173.44$293.49276,200——
2023-03-02$171.90$290.88318,800——
2023-03-01$169.20$286.31285,600——
2023-02-28$167.93$284.16417,700——
2023-02-27$168.02$284.32596,500——
2023-02-24$165.91$280.75307,700——
2023-02-23$166.31$281.42914,900——
2023-02-22$164.05$277.60743,000——
2023-02-21$163.34$276.40918,400——
2023-02-17$176.29$298.31601,700——
2023-02-16$174.38$295.08441,500——
2023-02-15$175.97$297.77256,700——
2023-02-14$174.31$294.96250,400——
2023-02-13$173.90$294.27288,100——
2023-02-10$172.34$291.63186,200——
2023-02-09$171.98$291.02194,700——
2023-02-08$172.32$291.59330,800——
2023-02-07$173.70$293.93437,900——
2023-02-06$172.50$291.90347,100——
2023-02-03$174.50$295.28627,000——
2023-02-02$172.15$291.31333,600——
2023-02-01$169.57$286.94337,100——
2023-01-31$166.87$282.37585,700——
2023-01-30$162.79$275.47343,800——
2023-01-27$163.10$275.99391,200——
2023-01-26$160.71$271.95334,100——
2023-01-25$157.93$267.24966,500——
2023-01-24$158.25$267.78434,500——
2023-01-23$157.95$267.28365,000——
2023-01-20$156.73$265.21298,500——
2023-01-19$154.30$261.10431,500——
2023-01-18$156.59$264.98387,700——
2023-01-17$159.00$269.05256,000——
2023-01-13$158.07$267.48218,800——
2023-01-12$157.18$265.97232,800——
2023-01-11$157.18$265.97204,100——
2023-01-10$155.24$262.69494,000——
2023-01-09$154.27$261.05401,000——
2023-01-06$153.65$260.00382,000——
2023-01-05$148.35$251.03226,200——
2023-01-04$148.86$251.90370,900——
2023-01-03$146.18$247.36268,700——