5 DAY PERFORMANCE
-8.08%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
+4.98%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
-26.59%
Lincoln Electric Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $199.39 | $192.30 (-3.56%) | $199.95 | $190.56 | 339,890 | $11.01 B |
| 03/11/2025 | $197.91 | $197.52 (-0.2%) | $200.89 | $194.22 | 353,781 | $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 |
| 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 |
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.
