5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
-7.50%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
-24.80%
Lincoln Electric Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $180.57 | $180.10 (-0.26%) | $183.56 | $178.97 | 157,555 | $10.14 B |
| 04/14/2025 | $182.66 | $179.95 (-1.48%) | $185.24 | $177.34 | 217,900 | $10.13 B |
| 04/11/2025 | $177.17 | $181.13 (2.24%) | $182.18 | $174.75 | 226,700 | $10.20 B |
| 04/10/2025 | $179.93 | $176.92 (-1.67%) | $181.28 | $171.91 | 305,724 | $9.96 B |
| 04/09/2025 | $165.54 | $184.60 (11.51%) | $186.42 | $162.84 | 499,140 | $10.39 B |
| 04/08/2025 | $172.90 | $167.18 (-3.31%) | $178.44 | $164.74 | 381,703 | $9.41 B |
| 04/07/2025 | $167.97 | $168.72 (0.45%) | $176.06 | $161.11 | 492,500 | $9.50 B |
| 04/04/2025 | $170.13 | $172.02 (1.11%) | $175.37 | $168.29 | 459,602 | $9.69 B |
| 04/03/2025 | $185.35 | $179.43 (-3.19%) | $186.11 | $179.25 | 403,300 | $10.10 B |
| 04/02/2025 | $189.80 | $194.78 (2.62%) | $195.18 | $188.40 | 211,500 | $10.97 B |
| 04/01/2025 | $188.14 | $192.22 (2.17%) | $192.28 | $187.37 | 350,226 | $10.82 B |
| 03/31/2025 | $187.50 | $189.16 (0.89%) | $190.90 | $186.00 | 250,218 | $10.65 B |
| 03/28/2025 | $193.91 | $190.29 (-1.87%) | $195.71 | $189.22 | 278,207 | $10.72 B |
| 03/27/2025 | $195.33 | $194.86 (-0.24%) | $196.50 | $192.21 | 257,300 | $10.97 B |
| 03/26/2025 | $197.16 | $197.26 (0.05%) | $199.84 | $196.60 | 319,090 | $11.11 B |
| 03/25/2025 | $198.21 | $196.35 (-0.94%) | $199.45 | $194.09 | 334,500 | $11.06 B |
| 03/24/2025 | $194.56 | $197.54 (1.53%) | $198.31 | $194.03 | 297,910 | $11.12 B |
| 03/21/2025 | $192.00 | $192.02 (0.01%) | $193.73 | $190.60 | 1.04 M | $10.81 B |
| 03/20/2025 | $192.77 | $194.07 (0.67%) | $195.31 | $191.50 | 429,923 | $10.93 B |
| 03/19/2025 | $190.58 | $194.38 (1.99%) | $195.87 | $190.58 | 393,500 | $10.95 B |
| 03/18/2025 | $190.41 | $190.60 (0.1%) | $191.77 | $189.41 | 391,814 | $10.73 B |
| 03/17/2025 | $189.27 | $190.98 (0.9%) | $191.97 | $188.79 | 387,400 | $10.75 B |
| 03/14/2025 | $187.40 | $190.50 (1.65%) | $190.71 | $185.01 | 363,234 | $10.73 B |
| 03/13/2025 | $190.22 | $184.94 (-2.78%) | $191.74 | $184.43 | 544,607 | $10.41 B |
| 03/12/2025 | $199.39 | $190.47 (-4.47%) | $200.63 | $190.40 | 486,537 | $10.73 B |
| 03/11/2025 | $197.91 | $197.52 (-0.2%) | $200.89 | $194.22 | 353,800 | $11.12 B |
| 03/10/2025 | $200.25 | $197.61 (-1.32%) | $204.64 | $196.00 | 302,300 | $11.13 B |
| 03/07/2025 | $194.87 | $201.67 (3.49%) | $201.94 | $194.25 | 339,415 | $11.36 B |
| 03/06/2025 | $197.90 | $195.97 (-0.98%) | $197.92 | $192.28 | 338,222 | $11.03 B |
| 03/05/2025 | $193.97 | $195.82 (0.95%) | $197.89 | $191.86 | 397,347 | $11.03 B |
| 03/04/2025 | $196.71 | $193.61 (-1.58%) | $200.10 | $193.33 | 312,800 | $10.90 B |
| 03/03/2025 | $207.62 | $200.31 (-3.52%) | $209.04 | $199.51 | 373,400 | $11.28 B |
| 02/28/2025 | $204.94 | $206.69 (0.85%) | $206.88 | $202.02 | 457,401 | $11.64 B |
| 02/27/2025 | $207.71 | $205.28 (-1.17%) | $209.09 | $205.10 | 186,608 | $11.56 B |
| 02/26/2025 | $208.15 | $207.77 (-0.18%) | $209.82 | $206.38 | 195,930 | $11.70 B |
| 02/25/2025 | $207.09 | $207.80 (0.34%) | $209.50 | $206.18 | 164,300 | $11.70 B |
| 02/24/2025 | $208.05 | $207.47 (-0.28%) | $209.37 | $204.57 | 228,916 | $11.68 B |
| 02/21/2025 | $212.80 | $207.27 (-2.6%) | $212.90 | $206.26 | 301,101 | $11.67 B |
| 02/20/2025 | $213.73 | $211.64 (-0.98%) | $215.06 | $211.04 | 203,442 | $11.92 B |
| 02/19/2025 | $216.81 | $215.90 (-0.42%) | $217.23 | $213.50 | 317,823 | $12.16 B |
| 02/18/2025 | $214.90 | $216.81 (0.89%) | $217.80 | $212.74 | 357,334 | $12.21 B |
| 02/14/2025 | $215.51 | $213.82 (-0.78%) | $216.62 | $212.32 | 595,316 | $12.04 B |
| 02/13/2025 | $217.87 | $213.81 (-1.86%) | $220.36 | $208.59 | 881,500 | $12.04 B |
| 02/12/2025 | $190.38 | $194.00 (1.9%) | $194.43 | $189.19 | 331,654 | $10.92 B |
| 02/11/2025 | $192.50 | $193.50 (0.52%) | $195.28 | $192.23 | 184,200 | $10.90 B |
| 02/10/2025 | $194.65 | $193.00 (-0.85%) | $194.65 | $191.97 | 256,115 | $10.87 B |
| 02/07/2025 | $193.21 | $191.25 (-1.01%) | $194.25 | $190.34 | 198,263 | $10.87 B |
| 02/06/2025 | $193.48 | $193.24 (-0.12%) | $194.63 | $191.63 | 235,800 | $10.98 B |
| 02/05/2025 | $193.47 | $192.11 (-0.7%) | $193.47 | $189.00 | 228,400 | $10.91 B |
| 02/04/2025 | $192.00 | $193.38 (0.72%) | $194.50 | $192.00 | 234,100 | $10.99 B |
| 02/03/2025 | $194.49 | $192.46 (-1.04%) | $195.56 | $188.98 | 399,700 | $10.93 B |
| 01/31/2025 | $199.56 | $198.78 (-0.39%) | $201.14 | $197.27 | 477,548 | $11.29 B |
| 01/30/2025 | $197.27 | $200.30 (1.54%) | $201.63 | $197.27 | 190,710 | $11.38 B |
| 01/29/2025 | $195.32 | $195.45 (0.07%) | $197.33 | $194.71 | 142,800 | $11.10 B |
| 01/28/2025 | $196.64 | $196.15 (-0.25%) | $197.59 | $194.18 | 147,966 | $11.14 B |
| 01/27/2025 | $196.46 | $197.08 (0.32%) | $199.38 | $195.19 | 193,709 | $11.20 B |
| 01/24/2025 | $197.39 | $197.27 (-0.06%) | $198.20 | $196.09 | 200,100 | $11.21 B |
| 01/23/2025 | $198.94 | $198.62 (-0.16%) | $200.25 | $197.50 | 233,507 | $11.28 B |
| 01/22/2025 | $198.77 | $198.62 (-0.08%) | $199.92 | $197.40 | 189,400 | $11.28 B |
| 01/21/2025 | $196.48 | $199.39 (1.48%) | $201.43 | $196.48 | 230,100 | $11.33 B |
| 01/17/2025 | $195.19 | $194.32 (-0.45%) | $196.54 | $193.19 | 455,800 | $11.04 B |
| 01/16/2025 | $191.91 | $194.14 (1.16%) | $196.28 | $191.61 | 250,400 | $11.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
