5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
-3.76%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
-11.96%
Lincoln Electric Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $195.19 | $194.32 (-0.45%) | $196.54 | $193.19 | 455,758 | $11.04 B |
| 01/16/2025 | $191.91 | $194.14 (1.16%) | $196.28 | $191.61 | 250,400 | $11.03 B |
| 01/15/2025 | $195.56 | $192.10 (-1.77%) | $197.78 | $191.83 | 189,532 | $10.91 B |
| 01/14/2025 | $186.70 | $191.13 (2.37%) | $191.19 | $186.70 | 204,303 | $10.86 B |
| 01/13/2025 | $179.76 | $186.45 (3.72%) | $186.86 | $176.82 | 366,600 | $10.59 B |
| 01/10/2025 | $182.53 | $180.51 (-1.11%) | $183.34 | $180.41 | 244,540 | $10.26 B |
| 01/08/2025 | $184.35 | $185.45 (0.6%) | $186.20 | $182.53 | 348,447 | $10.54 B |
| 01/07/2025 | $186.81 | $185.49 (-0.71%) | $188.35 | $185.03 | 260,000 | $10.54 B |
| 01/06/2025 | $186.65 | $185.38 (-0.68%) | $188.90 | $185.17 | 195,156 | $10.53 B |
| 01/03/2025 | $185.20 | $186.15 (0.51%) | $187.75 | $183.94 | 297,935 | $10.58 B |
| 01/02/2025 | $188.54 | $184.79 (-1.99%) | $190.91 | $184.53 | 165,000 | $10.50 B |
| 12/31/2024 | $189.07 | $187.47 (-0.85%) | $190.22 | $186.73 | 186,400 | $10.65 B |
| 12/30/2024 | $188.96 | $188.24 (-0.38%) | $189.60 | $185.38 | 210,800 | $10.70 B |
| 12/27/2024 | $189.42 | $189.86 (0.23%) | $191.84 | $188.49 | 176,410 | $10.79 B |
| 12/26/2024 | $189.94 | $190.89 (0.5%) | $191.91 | $188.88 | 275,028 | $10.85 B |
| 12/24/2024 | $189.07 | $190.00 (0.49%) | $191.26 | $188.00 | 203,337 | $10.80 B |
| 12/23/2024 | $189.90 | $189.56 (-0.18%) | $191.00 | $188.76 | 336,637 | $10.77 B |
| 12/20/2024 | $189.77 | $189.75 (-0.01%) | $193.84 | $188.76 | 1.24 M | $10.78 B |
| 12/19/2024 | $191.97 | $189.89 (-1.08%) | $194.88 | $189.22 | 358,200 | $10.79 B |
| 12/18/2024 | $199.44 | $191.58 (-3.94%) | $200.44 | $190.53 | 288,300 | $10.88 B |
| 12/17/2024 | $201.39 | $199.15 (-1.11%) | $204.50 | $198.69 | 287,900 | $11.31 B |
| 12/16/2024 | $203.48 | $202.41 (-0.53%) | $208.24 | $201.24 | 327,800 | $11.50 B |
| 12/13/2024 | $206.15 | $203.80 (-1.14%) | $206.15 | $201.50 | 207,700 | $11.58 B |
| 12/12/2024 | $210.44 | $207.63 (-1.34%) | $211.78 | $207.08 | 228,600 | $11.80 B |
| 12/11/2024 | $209.96 | $209.08 (-0.42%) | $212.22 | $208.24 | 413,100 | $11.88 B |
| 12/10/2024 | $207.39 | $209.00 (0.78%) | $210.59 | $203.78 | 365,928 | $11.87 B |
| 12/09/2024 | $212.33 | $208.07 (-2.01%) | $214.00 | $207.67 | 363,700 | $11.82 B |
| 12/06/2024 | $212.58 | $209.92 (-1.25%) | $213.14 | $208.02 | 249,000 | $11.93 B |
| 12/05/2024 | $215.51 | $212.00 (-1.63%) | $217.84 | $211.50 | 343,600 | $12.04 B |
| 12/04/2024 | $213.98 | $216.08 (0.98%) | $216.89 | $213.30 | 236,200 | $12.28 B |
| 12/03/2024 | $218.31 | $213.84 (-2.05%) | $218.31 | $212.93 | 159,900 | $12.15 B |
| 12/02/2024 | $219.30 | $217.54 (-0.8%) | $219.30 | $215.82 | 126,422 | $12.36 B |
| 11/29/2024 | $218.53 | $218.48 (-0.02%) | $219.86 | $217.02 | 108,100 | $12.41 B |
| 11/27/2024 | $217.80 | $216.62 (-0.54%) | $218.98 | $214.62 | 152,100 | $12.31 B |
| 11/26/2024 | $219.54 | $216.14 (-1.55%) | $219.54 | $215.58 | 203,800 | $12.28 B |
| 11/25/2024 | $215.41 | $219.94 (2.1%) | $222.52 | $215.41 | 385,334 | $12.50 B |
| 11/22/2024 | $209.25 | $213.52 (2.04%) | $213.99 | $207.38 | 418,600 | $12.13 B |
| 11/21/2024 | $204.50 | $208.51 (1.96%) | $209.60 | $202.35 | 307,857 | $11.85 B |
| 11/20/2024 | $202.88 | $203.19 (0.15%) | $203.83 | $201.06 | 210,713 | $11.54 B |
| 11/19/2024 | $204.40 | $203.77 (-0.31%) | $205.72 | $202.89 | 262,200 | $11.58 B |
| 11/18/2024 | $205.90 | $207.07 (0.57%) | $208.15 | $203.61 | 248,900 | $11.76 B |
| 11/15/2024 | $206.90 | $206.10 (-0.39%) | $208.83 | $205.48 | 175,000 | $11.71 B |
| 11/14/2024 | $210.16 | $207.51 (-1.26%) | $213.35 | $206.21 | 273,200 | $11.79 B |
| 11/13/2024 | $214.52 | $210.53 (-1.86%) | $216.56 | $210.23 | 232,500 | $11.96 B |
| 11/12/2024 | $216.18 | $214.54 (-0.76%) | $217.04 | $214.01 | 159,600 | $12.19 B |
| 11/11/2024 | $215.83 | $218.28 (1.14%) | $218.55 | $214.84 | 247,216 | $12.40 B |
| 11/08/2024 | $216.23 | $213.65 (-1.19%) | $217.93 | $212.85 | 231,800 | $12.14 B |
| 11/07/2024 | $219.06 | $217.09 (-0.9%) | $220.28 | $215.39 | 284,629 | $12.33 B |
| 11/06/2024 | $216.87 | $218.40 (0.71%) | $222.16 | $214.03 | 769,031 | $12.41 B |
| 11/05/2024 | $197.27 | $203.79 (3.31%) | $204.17 | $197.27 | 258,300 | $11.58 B |
| 11/04/2024 | $200.58 | $198.80 (-0.89%) | $201.69 | $198.05 | 347,646 | $11.30 B |
| 11/01/2024 | $192.76 | $201.75 (4.66%) | $202.28 | $192.76 | 356,731 | $11.46 B |
| 10/31/2024 | $198.88 | $192.56 (-3.18%) | $208.37 | $191.52 | 624,226 | $10.94 B |
| 10/30/2024 | $196.20 | $197.26 (0.54%) | $201.49 | $196.20 | 481,400 | $11.21 B |
| 10/29/2024 | $194.79 | $197.08 (1.18%) | $197.70 | $193.31 | 211,600 | $11.20 B |
| 10/28/2024 | $195.67 | $195.84 (0.09%) | $197.57 | $194.48 | 250,400 | $11.13 B |
| 10/25/2024 | $195.59 | $193.71 (-0.96%) | $196.60 | $193.25 | 167,747 | $11.01 B |
| 10/24/2024 | $194.25 | $193.69 (-0.29%) | $194.73 | $191.99 | 150,449 | $11.00 B |
| 10/23/2024 | $195.65 | $193.76 (-0.97%) | $196.57 | $192.03 | 246,910 | $11.01 B |
| 10/22/2024 | $198.64 | $195.77 (-1.44%) | $198.64 | $194.43 | 201,800 | $11.12 B |
| 10/21/2024 | $202.30 | $200.01 (-1.13%) | $203.83 | $198.33 | 327,933 | $11.36 B |