-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
-0.80% -
3 MONTH PERFORMANCE
+4.10% -
6 MONTH PERFORMANCE
-23.98% -
YEAR-TO-DATE PERFORMANCE
-11.68% -
1 YEAR PERFORMANCE
+5.65%
Lincoln Electric Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $192.73 | $192.01 (-0.37%) | $192.73 | $189.90 | 171,045 | $10.91 B |
| 09/27/2024 | $195.00 | $193.39 (-0.83%) | $197.74 | $192.40 | 211,300 | $10.99 B |
| 09/26/2024 | $190.22 | $193.60 (1.78%) | $194.33 | $189.83 | 195,700 | $11.00 B |
| 09/25/2024 | $190.00 | $187.48 (-1.33%) | $190.57 | $187.46 | 236,000 | $10.65 B |
| 09/24/2024 | $188.50 | $189.79 (0.68%) | $190.29 | $188.34 | 222,414 | $10.78 B |
| 09/23/2024 | $186.52 | $187.28 (0.41%) | $187.79 | $185.11 | 217,500 | $10.64 B |
| 09/20/2024 | $187.53 | $185.45 (-1.11%) | $187.66 | $183.33 | 767,635 | $10.54 B |
| 09/19/2024 | $186.93 | $187.83 (0.48%) | $188.19 | $185.00 | 218,206 | $10.67 B |
| 09/18/2024 | $184.80 | $182.57 (-1.21%) | $187.11 | $182.03 | 186,607 | $10.37 B |
| 09/17/2024 | $185.08 | $184.52 (-0.3%) | $187.16 | $183.39 | 190,227 | $10.48 B |
| 09/16/2024 | $179.92 | $184.32 (2.45%) | $184.74 | $179.74 | 391,028 | $10.47 B |
| 09/13/2024 | $177.60 | $178.79 (0.67%) | $180.50 | $177.10 | 345,000 | $10.16 B |
| 09/12/2024 | $177.14 | $176.58 (-0.32%) | $177.98 | $174.47 | 215,703 | $10.03 B |
| 09/11/2024 | $173.51 | $175.98 (1.42%) | $176.60 | $169.51 | 284,900 | $10.00 B |
| 09/10/2024 | $174.43 | $173.30 (-0.65%) | $174.60 | $172.01 | 366,900 | $9.85 B |
| 09/09/2024 | $176.61 | $174.45 (-1.22%) | $178.39 | $173.93 | 372,203 | $9.91 B |
| 09/06/2024 | $174.96 | $175.06 (0.06%) | $177.04 | $171.91 | 361,500 | $9.95 B |
| 09/05/2024 | $175.44 | $174.46 (-0.56%) | $175.49 | $172.16 | 372,338 | $9.91 B |
| 09/04/2024 | $183.00 | $175.89 (-3.89%) | $183.00 | $174.02 | 578,560 | $9.99 B |
| 09/03/2024 | $192.08 | $186.77 (-2.76%) | $193.26 | $185.39 | 293,526 | $10.61 B |
| 08/30/2024 | $194.33 | $193.61 (-0.37%) | $195.48 | $190.56 | 462,500 | $11.00 B |
| 08/29/2024 | $196.18 | $193.32 (-1.46%) | $196.84 | $193.29 | 204,500 | $10.98 B |
| 08/28/2024 | $195.36 | $194.40 (-0.49%) | $197.20 | $193.56 | 175,644 | $11.05 B |
| 08/27/2024 | $196.62 | $195.51 (-0.56%) | $197.52 | $194.49 | 148,134 | $11.11 B |
| 08/26/2024 | $199.52 | $198.05 (-0.74%) | $201.16 | $197.84 | 159,347 | $11.25 B |
| 08/23/2024 | $196.48 | $197.98 (0.76%) | $200.81 | $195.65 | 135,000 | $11.25 B |
| 08/22/2024 | $195.90 | $195.41 (-0.25%) | $197.24 | $194.59 | 84,300 | $11.10 B |
| 08/21/2024 | $193.13 | $196.32 (1.65%) | $196.68 | $193.12 | 135,610 | $11.15 B |
| 08/20/2024 | $194.15 | $192.76 (-0.72%) | $195.40 | $191.82 | 136,700 | $10.95 B |
| 08/19/2024 | $193.92 | $194.87 (0.49%) | $195.87 | $193.51 | 154,340 | $11.07 B |
| 08/16/2024 | $192.68 | $193.46 (0.4%) | $194.15 | $191.67 | 242,700 | $10.99 B |
| 08/15/2024 | $192.73 | $192.28 (-0.23%) | $195.50 | $191.27 | 198,000 | $10.92 B |
| 08/14/2024 | $190.75 | $189.16 (-0.83%) | $191.23 | $187.99 | 174,200 | $10.75 B |
| 08/13/2024 | $188.24 | $190.59 (1.25%) | $190.81 | $186.63 | 137,800 | $10.83 B |
| 08/12/2024 | $189.65 | $187.81 (-0.97%) | $189.65 | $187.36 | 222,221 | $10.67 B |
| 08/09/2024 | $188.78 | $189.65 (0.46%) | $190.51 | $186.63 | 212,500 | $10.78 B |
| 08/08/2024 | $189.94 | $189.08 (-0.45%) | $190.88 | $187.82 | 178,100 | $10.74 B |
| 08/07/2024 | $192.44 | $187.02 (-2.82%) | $196.34 | $186.24 | 390,030 | $10.63 B |
| 08/06/2024 | $191.00 | $190.73 (-0.14%) | $194.32 | $189.37 | 304,900 | $10.84 B |
| 08/05/2024 | $190.79 | $190.75 (-0.02%) | $193.81 | $186.93 | 298,520 | $10.84 B |
| 08/02/2024 | $194.97 | $195.84 (0.45%) | $196.24 | $190.75 | 344,124 | $11.13 B |
| 08/01/2024 | $206.73 | $198.79 (-3.84%) | $208.73 | $196.31 | 581,900 | $11.29 B |
| 07/31/2024 | $211.10 | $205.41 (-2.7%) | $214.93 | $202.63 | 1.26 M | $11.67 B |
| 07/30/2024 | $209.94 | $211.48 (0.73%) | $212.55 | $208.14 | 406,522 | $12.02 B |
| 07/29/2024 | $208.81 | $208.04 (-0.37%) | $211.16 | $207.69 | 233,819 | $11.82 B |
| 07/26/2024 | $209.20 | $210.36 (0.55%) | $212.39 | $208.69 | 267,921 | $11.96 B |
| 07/25/2024 | $198.57 | $206.50 (3.99%) | $209.27 | $198.06 | 415,322 | $11.74 B |
| 07/24/2024 | $205.00 | $197.41 (-3.7%) | $205.64 | $196.97 | 380,300 | $11.23 B |
| 07/23/2024 | $205.13 | $207.25 (1.03%) | $207.91 | $203.54 | 316,000 | $11.79 B |
| 07/22/2024 | $203.16 | $205.16 (0.98%) | $205.52 | $200.04 | 249,000 | $11.67 B |
| 07/19/2024 | $205.00 | $201.93 (-1.5%) | $205.68 | $199.55 | 347,500 | $11.48 B |
| 07/18/2024 | $206.78 | $205.49 (-0.62%) | $212.59 | $204.63 | 329,300 | $11.69 B |
| 07/17/2024 | $208.04 | $208.99 (0.46%) | $211.00 | $206.47 | 425,425 | $11.88 B |
| 07/16/2024 | $201.97 | $210.13 (4.04%) | $210.73 | $201.97 | 369,913 | $11.95 B |
| 07/15/2024 | $198.01 | $200.40 (1.21%) | $203.05 | $197.70 | 395,746 | $11.40 B |
| 07/12/2024 | $195.59 | $196.93 (0.69%) | $199.98 | $193.56 | 384,300 | $11.20 B |
| 07/11/2024 | $189.39 | $194.16 (2.52%) | $195.64 | $189.39 | 324,708 | $11.04 B |
| 07/10/2024 | $185.83 | $188.18 (1.26%) | $188.36 | $185.04 | 277,700 | $10.70 B |
| 07/09/2024 | $185.67 | $186.13 (0.25%) | $186.60 | $184.91 | 283,837 | $10.58 B |
| 07/08/2024 | $185.34 | $186.25 (0.49%) | $186.81 | $185.21 | 332,826 | $10.59 B |
| 07/05/2024 | $185.10 | $184.72 (-0.21%) | $185.10 | $182.62 | 222,204 | $10.50 B |
| 07/03/2024 | $186.67 | $185.67 (-0.54%) | $187.55 | $184.60 | 138,400 | $10.56 B |
| 07/02/2024 | $184.49 | $185.39 (0.49%) | $186.44 | $184.49 | 271,300 | $10.54 B |
| 07/01/2024 | $188.64 | $184.49 (-2.2%) | $189.15 | $184.12 | 262,534 | $10.49 B |