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 | -2.48 | -1.26221498371 | 196.48 | 201.43 | 194 | 205367 | 198.46861938 | CS |
| 4 | 5.04 | 2.66723116003 | 188.96 | 201.43 | 176.82 | 249409 | 189.67992585 | CS |
| 12 | -6.58 | -3.28048658889 | 200.58 | 222.52 | 176.82 | 288656 | 201.64055666 | CS |
| 26 | -14.81 | -7.09257219482 | 208.81 | 222.52 | 169.51 | 284971 | 196.00582787 | CS |
| 52 | -30.35 | -13.5279696902 | 224.35 | 261.13 | 169.51 | 314117 | 208.75573106 | CS |
| 156 | 65.68 | 51.1845386534 | 128.32 | 261.13 | 118.17 | 316440 | 176.4953677 | CS |
| 260 | 102.73 | 112.556152076 | 91.27 | 261.13 | 59.295 | 300844 | 149.96555219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 196.48 | 201.43 | 196.48 | 229660 |
| 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 | 182.53 | 183.3408 | 180.41 | 244540 |
| 1736379300 | 185.45 | -0.04 | -0.02 | 184.35 | 186.2 | 182.53 | 348447 |
| 1736292900 | 185.49 | 0.11 | 0.06 | 186.81 | 188.35 | 185.03 | 259981 |
| 1736206500 | 185.38 | -0.77 | -0.41 | 186.65 | 188.8999 | 185.17 | 194984 |
| 1735947300 | 186.15 | 1.36 | 0.74 | 185.2 | 187.7465 | 183.94 | 297935 |
| 1735860900 | 184.79 | -2.68 | -1.43 | 188.54 | 190.905 | 184.53 | 164844 |
| 1735688100 | 187.47 | -0.77 | -0.41 | 189.07 | 190.22 | 186.73 | 186391 |
| 1735601700 | 188.24 | -1.62 | -0.85 | 188.96 | 189.595 | 185.38 | 210753 |
| 1735342500 | 189.86 | -1.03 | -0.54 | 189.42 | 191.84 | 188.485 | 176410 |
| 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 | 336637 |
| 1734737700 | 189.75 | -0.14 | -0.07 | 189.77 | 193.84 | 188.76 | 1242840 |
| 1734651300 | 189.89 | -1.69 | -0.88 | 192.47 | 194.88 | 189.22 | 358174 |
| 1734564900 | 191.58 | -7.57 | -3.80 | 199.44 | 200.4397 | 190.53 | 288250 |
| 1734478500 | 199.15 | -3.26 | -1.61 | 201.39 | 204.5 | 198.69 | 287897 |
| 1734392100 | 202.41 | -1.39 | -0.68 | 203.48 | 208.235 | 201.24 | 327779 |
| 1734132900 | 203.8 | -3.83 | -1.84 | 206.15 | 206.17 | 201.5 | 207655 |
| 1734046500 | 207.63 | -1.45 | -0.69 | 210.44 | 211.78 | 207.08 | 228584 |
| 1733960100 | 209.08 | 0.08 | 0.04 | 209.96 | 212.22 | 208.24 | 413076 |
| 1733873700 | 209 | 0.93 | 0.45 | 207.39 | 210.59 | 203.78 | 365928 |
| 1733787300 | 208.07 | -1.85 | -0.88 | 212.33 | 214 | 207.67 | 363689 |
| 1733528100 | 209.92 | -2.08 | -0.98 | 212.58 | 213.135 | 208.02 | 248966 |
| 1733441700 | 212 | -4.08 | -1.89 | 215.51 | 217.84 | 211.5017 | 348332 |
| 1733355300 | 216.08 | 2.24 | 1.05 | 213.98 | 216.89 | 213.3 | 236197 |
| 1733268900 | 213.84 | -3.7 | -1.70 | 218.31 | 218.31 | 212.93 | 159883 |
| 1733182500 | 217.54 | -0.94 | -0.43 | 219.3 | 219.3 | 215.82 | 126422 |
| 1732917840 | 218.48 | 1.86 | 0.86 | 218.53 | 219.855 | 217.02 | 108069 |
| 1732750500 | 216.62 | 0.48 | 0.22 | 217.8 | 218.98 | 214.62 | 152077 |
| 1732664100 | 216.14 | -3.8 | -1.73 | 219.54 | 219.54 | 215.575 | 203128 |
| 1732577700 | 219.94 | 6.42 | 3.01 | 215.41 | 222.52 | 215.41 | 385215 |
| 1732318500 | 213.52 | 5.01 | 2.40 | 209.25 | 213.99 | 207.375 | 418556 |
| 1732232100 | 208.51 | 5.32 | 2.62 | 204.5 | 209.6 | 202.35 | 307845 |
| 1732145700 | 203.19 | -0.58 | -0.28 | 202.88 | 203.83 | 201.06 | 210713 |
| 1732059300 | 203.77 | -3.3 | -1.59 | 204.4 | 205.72 | 202.89 | 262180 |
| 1731972900 | 207.07 | 0.97 | 0.47 | 205.9 | 208.15 | 203.61 | 248882 |
| 1731713700 | 206.1 | -1.41 | -0.68 | 206.9 | 208.83 | 205.48 | 174995 |
| 1731627300 | 207.51 | -3.02 | -1.43 | 210.75 | 213.35 | 206.21 | 273158 |
| 1731540900 | 210.53 | -4.01 | -1.87 | 214.52 | 216.56 | 210.23 | 232484 |
| 1731454500 | 214.54 | -3.74 | -1.71 | 216.18 | 217.04 | 214.005 | 159569 |
| 1731368100 | 218.28 | 4.63 | 2.17 | 215.83 | 218.549 | 214.84 | 247216 |
| 1731108900 | 213.65 | -3.44 | -1.58 | 216.23 | 217.925 | 212.85 | 231752 |
| 1731022500 | 217.09 | -1.31 | -0.60 | 219.06 | 220.28 | 215.39 | 284629 |
| 1730936100 | 218.4 | 14.61 | 7.17 | 216.87 | 222.16 | 214.026 | 765471 |
| 1730849700 | 203.79 | 4.99 | 2.51 | 197.27 | 204.165 | 197.27 | 258283 |
| 1730763300 | 198.8 | -2.95 | -1.46 | 200.58 | 201.69 | 198.05 | 347646 |
| 1730500500 | 201.75 | 9.19 | 4.77 | 192.76 | 202.275 | 192.76 | 356731 |
| 1730414100 | 192.56 | -4.7 | -2.38 | 198.88 | 208.37 | 191.52 | 624204 |
| 1730327700 | 197.26 | 0.18 | 0.09 | 196.2 | 201.49 | 196.2 | 481388 |
| 1730241300 | 197.08 | 1.24 | 0.63 | 194.79 | 197.7 | 193.305 | 211567 |
| 1730154900 | 195.84 | 2.13 | 1.10 | 195.67 | 197.57 | 194.48 | 250356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
