Lincoln Electric Holdings Inc (LECO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.27 | -1.59558895286 | 204.94 | 209.04 | 191.86 | 375816 | 199.01725066 | CS |
| 4 | 8.46 | 4.3786553491 | 193.21 | 220.36 | 189.19 | 330231 | 205.23422986 | CS |
| 12 | -4.48 | -2.17317487267 | 206.15 | 220.36 | 176.82 | 300345 | 197.17003869 | CS |
| 26 | 25.06 | 14.1894569956 | 176.61 | 222.52 | 169.51 | 286772 | 198.2867816 | CS |
| 52 | -54.46 | -21.2626400656 | 256.13 | 261.13 | 169.51 | 314319 | 204.91836253 | CS |
| 156 | 73 | 56.7342814953 | 128.67 | 261.13 | 118.17 | 317519 | 178.87796298 | CS |
| 260 | 125.44 | 164.554637282 | 76.23 | 261.13 | 59.295 | 298656 | 153.0454787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 201.67 | 5.7 | 2.91 | 194.54 | 201.94 | 194.245 | 331190 |
| 1741304100 | 195.97 | 0.15 | 0.08 | 193 | 197.92 | 192.2849 | 321535 |
| 1741217700 | 195.82 | 2.21 | 1.14 | 193.99 | 197.89 | 191.86 | 395317 |
| 1741131300 | 193.61 | -6.7 | -3.34 | 197.78 | 198.09 | 193.33 | 311327 |
| 1741044900 | 200.31 | -6.38 | -3.09 | 208.49 | 209.04 | 199.51 | 371864 |
| 1740785700 | 206.69 | 1.41 | 0.69 | 204.57 | 206.88 | 202.02 | 453839 |
| 1740699300 | 205.28 | -2.49 | -1.20 | 207.71 | 209.09 | 205.1 | 186608 |
| 1740612900 | 207.77 | -0.03 | -0.01 | 208.15 | 209.82 | 206.3772 | 195094 |
| 1740526500 | 207.8 | 0.33 | 0.16 | 208.6301 | 209.495 | 206.1829 | 162422 |
| 1740440100 | 207.47 | 0.2 | 0.10 | 207.8 | 209.37 | 204.57 | 227239 |
| 1740180900 | 207.27 | -4.37 | -2.06 | 212.8 | 212.9 | 206.26 | 301101 |
| 1740094500 | 211.64 | -4.26 | -1.97 | 215.06 | 215.06 | 211.035 | 196231 |
| 1740008100 | 215.9 | -0.91 | -0.42 | 216.66 | 217.23 | 213.5 | 317823 |
| 1739921700 | 216.81 | 2.99 | 1.40 | 213.51 | 217.8 | 213.45 | 348981 |
| 1739576100 | 213.82 | 0.01 | 0.00 | 213.71 | 216.6175 | 212.735 | 589273 |
| 1739489700 | 213.81 | 19.81 | 10.21 | 215.05 | 220.36 | 208.59 | 879737 |
| 1739403300 | 194 | 0.5 | 0.26 | 190.85 | 194.43 | 189.19 | 329464 |
| 1739316900 | 193.5 | 0.5 | 0.26 | 192.5 | 195.28 | 192.2318 | 184167 |
| 1739230500 | 193 | 1.75 | 0.92 | 194.65 | 194.65 | 191.97 | 256115 |
| 1738971300 | 191.25 | -1.99 | -1.03 | 193.49 | 193.62 | 190.34 | 192216 |
| 1738884900 | 193.24 | 1.13 | 0.59 | 193.48 | 194.625 | 191.625 | 235764 |
| 1738798500 | 192.11 | -1.27 | -0.66 | 193.47 | 193.47 | 189 | 228365 |
| 1738712100 | 193.38 | 0.92 | 0.48 | 192.25 | 194.5 | 192.04 | 228373 |
| 1738625700 | 192.46 | -6.32 | -3.18 | 192.23 | 195.56 | 188.98 | 381513 |
| 1738366500 | 198.78 | -1.52 | -0.76 | 199.56 | 201.14 | 197.27 | 479848 |
| 1738280100 | 200.3 | 4.85 | 2.48 | 197.27 | 201.63 | 197.27 | 190710 |
| 1738193700 | 195.45 | -0.7 | -0.36 | 195.32 | 197.33 | 194.71 | 142750 |
| 1738107300 | 196.15 | -0.93 | -0.47 | 196.64 | 197.59 | 194.18 | 147821 |
| 1738020900 | 197.08 | -0.19 | -0.10 | 196.46 | 199.38 | 195.19 | 191775 |
| 1737761700 | 197.27 | -1.35 | -0.68 | 197.39 | 198.99 | 196.085 | 200077 |
| 1737675300 | 198.62 | 0 | 0.00 | 198.62 | 198.62 | 198.62 | 0 |
| 1737588900 | 198.62 | -0.77 | -0.39 | 198.77 | 199.92 | 197.4 | 186364 |
| 1737502500 | 199.39 | 5.07 | 2.61 | 197 | 201.43 | 196.53 | 226824 |
| 1737156900 | 194.32 | 0.18 | 0.09 | 195.19 | 196.54 | 193.19 | 455792 |
| 1737070500 | 194.14 | 2.04 | 1.06 | 191.91 | 196.28 | 191.61 | 250363 |
| 1736984100 | 192.1 | 0.97 | 0.51 | 195.56 | 197.78 | 191.83 | 189532 |
| 1736897700 | 191.13 | 4.68 | 2.51 | 186.7 | 191.19 | 186.7 | 204303 |
| 1736811300 | 186.45 | 5.94 | 3.29 | 180.51 | 186.86 | 176.82 | 366580 |
| 1736552100 | 180.51 | -4.94 | -2.66 | 182.66 | 183.3408 | 180.41 | 240810 |
| 1736379300 | 185.45 | -0.04 | -0.02 | 184.55 | 186.2 | 182.53 | 345480 |
| 1736292900 | 185.49 | 0.11 | 0.06 | 186.3 | 188.35 | 185.03 | 249750 |
| 1736206500 | 185.38 | -0.77 | -0.41 | 187.4 | 188.8999 | 185.17 | 191870 |
| 1735947300 | 186.15 | 1.36 | 0.74 | 185.94 | 187.7465 | 183.94 | 295823 |
| 1735860900 | 184.79 | -2.68 | -1.43 | 188.77 | 189.47 | 184.53 | 158810 |
| 1735688100 | 187.47 | -0.77 | -0.41 | 189.07 | 190.22 | 186.73 | 186391 |
| 1735601700 | 188.24 | -1.62 | -0.85 | 187.9 | 189.595 | 185.38 | 208708 |
| 1735342500 | 189.86 | -1.03 | -0.54 | 189.98 | 191.84 | 188.485 | 172326 |
| 1735256100 | 190.89 | 0.89 | 0.47 | 189.94 | 191.91 | 188.875 | 275028 |
| 1735077840 | 190 | 0.44 | 0.23 | 189.35 | 191.26 | 188 | 203337 |
| 1734996900 | 189.56 | -0.19 | -0.10 | 189.9 | 191 | 188.7601 | 335733 |
| 1734737700 | 189.75 | -0.14 | -0.07 | 189.22 | 193.84 | 188.76 | 1218464 |
| 1734651300 | 189.89 | -1.69 | -0.88 | 192.47 | 194.88 | 189.22 | 353804 |
| 1734564900 | 191.58 | -7.57 | -3.80 | 198.62 | 200.4397 | 190.53 | 286218 |
| 1734478500 | 199.15 | -3.26 | -1.61 | 201.39 | 202.09 | 198.69 | 287370 |
| 1734392100 | 202.41 | -1.39 | -0.68 | 203.08 | 208.235 | 201.24 | 320209 |
| 1734132900 | 203.8 | -3.83 | -1.84 | 204.69 | 205.665 | 201.5 | 205435 |
| 1734046500 | 207.63 | -1.45 | -0.69 | 210.1 | 211.78 | 207.08 | 223701 |
| 1733960100 | 209.08 | 0.08 | 0.04 | 211.63 | 212.22 | 208.24 | 411338 |
| 1733873700 | 209 | 0.93 | 0.45 | 206.31 | 210.59 | 203.78 | 363570 |
| 1733787300 | 208.07 | -1.85 | -0.88 | 212.33 | 214 | 207.67 | 361956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
