Lincoln Electric Holdings Inc (LECO) Historical Stock Data
135.91 ↑2.47 (1.85%)
As of May 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, LECO is down -0.06% a day on average. There have been 16 days where Lincoln Electric Holdings Inc closed green and 14 days where LECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 133.97 | 135.91 | ↑$1.94 (1.45%) | 133.97 | 135.91 | 161.91K |
| 2022-05-26 | 131.12 | 133.44 | ↑$2.32 (1.77%) | 130.69 | 134.12 | 162.18K |
| 2022-05-25 | 129.14 | 130.62 | ↑$1.48 (1.15%) | 128.49 | 131.29 | 209.49K |
| 2022-05-24 | 129.55 | 129.93 | ↑$0.38 (0.29%) | 127.46 | 131.38 | 211.47K |
| 2022-05-23 | 131.82 | 130.65 | ↓$1.17 (-0.89%) | 130.24 | 132.55 | 300.81K |
| 2022-05-20 | 132.97 | 130.76 | ↓$2.21 (-1.66%) | 128.19 | 132.97 | 249.83K |
| 2022-05-19 | 131.26 | 132.06 | ↑$0.80 (0.61%) | 129.85 | 133.66 | 223.26K |
| 2022-05-18 | 135.13 | 132.13 | ↓$3.00 (-2.22%) | 131.86 | 136.06 | 284.10K |
| 2022-05-17 | 135.36 | 135.68 | ↑$0.32 (0.24%) | 133.90 | 136.37 | 272.16K |
| 2022-05-16 | 133.14 | 133.83 | ↑$0.69 (0.52%) | 130.66 | 134.42 | 218.03K |
| 2022-05-13 | 133.80 | 133.25 | ↓$0.55 (-0.41%) | 131.50 | 134.98 | 447.91K |
| 2022-05-12 | 134.21 | 133.20 | ↓$1.01 (-0.75%) | 129.84 | 134.82 | 526.10K |
| 2022-05-11 | 133.76 | 133.87 | ↑$0.11 (0.08%) | 132.95 | 136.03 | 388.67K |
| 2022-05-10 | 138.32 | 134.08 | ↓$4.24 (-3.07%) | 132.02 | 138.32 | 295.57K |
| 2022-05-09 | 135.66 | 136.68 | ↑$1.02 (0.75%) | 135.66 | 138.78 | 405.16K |
| 2022-05-06 | 135.22 | 136.12 | ↑$0.90 (0.67%) | 132.39 | 136.14 | 291.31K |
| 2022-05-05 | 139.08 | 135.75 | ↓$3.33 (-2.39%) | 134.79 | 139.18 | 192.05K |
| 2022-05-04 | 135.18 | 139.37 | ↑$4.19 (3.10%) | 134.85 | 139.64 | 204.75K |
| 2022-05-03 | 133.15 | 135.18 | ↑$2.03 (1.52%) | 132.42 | 135.90 | 260.22K |
| 2022-05-02 | 135.25 | 133.10 | ↓$2.15 (-1.59%) | 131.20 | 135.92 | 364.67K |
| 2022-04-29 | 134.94 | 134.73 | ↓$0.21 (-0.16%) | 134.49 | 138.13 | 558.26K |
| 2022-04-28 | 136.16 | 135.85 | ↓$0.31 (-0.23%) | 133.15 | 137.55 | 545.30K |
| 2022-04-27 | 127.39 | 128.35 | ↑$0.96 (0.75%) | 126.98 | 129.34 | 284.35K |
| 2022-04-26 | 128.81 | 126.93 | ↓$1.88 (-1.46%) | 126.84 | 129.72 | 218.36K |
| 2022-04-25 | 129.73 | 129.93 | ↑$0.20 (0.15%) | 126.61 | 130.12 | 243.82K |
| 2022-04-22 | 132.26 | 130.06 | ↓$2.20 (-1.66%) | 129.54 | 132.98 | 202.36K |
| 2022-04-21 | 134.68 | 133.16 | ↓$1.52 (-1.13%) | 132.75 | 134.90 | 210.43K |
| 2022-04-20 | 133.48 | 133.25 | ↓$0.23 (-0.17%) | 132.97 | 135.41 | 271.68K |
| 2022-04-19 | 129.32 | 132.61 | ↑$3.29 (2.54%) | 129.32 | 132.61 | 200.77K |
| 2022-04-18 | 129.01 | 129.37 | ↑$0.36 (0.28%) | 128.69 | 130.59 | 310.46K |
Create an account or log in to view more rows.
$LECO Keep up the pressure.
$LECO Spike it!
$LECO already bouncing back.
$LECO Like if the Hedgies are fucked
$LECO LOL
$LECO the trend is your friend
until the end.
$LECO ready to explode
$LECO this is going to skyrocket tmr!!!
$LECO Let it go...
$LECO how much did you make this past week?