Lincoln Elec Holdings (NQ: LECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	184.66	185.14	179.84	180.70	374,581	-2.41(-1.31%)
Sep 28, 2023	178.85	184.08	178.58	183.10	340,643	+4.50(+2.52%)
Sep 27, 2023	174.69	178.87	174.69	178.60	384,047	+2.29(+1.30%)
Sep 26, 2023	176.94	177.82	176.16	176.31	247,858	-1.71(-0.96%)
Sep 25, 2023	174.61	178.31	176.91	178.02	227,513	+2.91(+1.66%)
Sep 22, 2023	174.98	176.55	174.89	175.11	182,395	+0.14(+0.08%)
Sep 21, 2023	177.19	177.29	174.94	174.97	173,098	-3.08(-1.73%)
Sep 20, 2023	179.90	181.98	178.01	178.05	215,424	-0.74(-0.42%)
Sep 19, 2023	179.07	179.96	177.03	178.80	323,096	-0.50(-0.28%)
Sep 18, 2023	180.19	181.29	179.11	179.30	325,009	-0.17(-0.09%)
Sep 15, 2023	179.21	179.82	177.67	179.47	706,496	+0.17(+0.09%)
Sep 14, 2023	179.01	180.27	178.44	179.30	432,036	+2.07(+1.17%)
Sep 13, 2023	180.83	181.23	176.56	177.23	459,062	-3.50(-1.93%)
Sep 12, 2023	178.57	181.29	178.25	180.73	241,125	+1.33(+0.74%)
Sep 11, 2023	179.22	180.70	177.94	179.40	238,579	+0.80(+0.45%)
Sep 08, 2023	178.78	179.74	177.38	178.60	276,129	-0.40(-0.22%)
Sep 07, 2023	183.73	185.31	177.38	179.00	522,008	-5.40(-2.93%)
Sep 06, 2023	185.04	188.82	183.41	184.39	280,050	+0.02(+0.01%)
Sep 05, 2023	191.16	191.17	182.42	184.37	320,263	-7.97(-4.15%)
Sep 01, 2023	191.47	193.47	190.86	192.35	170,467	+1.72(+0.90%)
Aug 31, 2023	191.64	193.56	190.45	190.62	305,106	-0.13(-0.07%)
Aug 30, 2023	189.19	191.35	189.18	190.75	283,904	+1.56(+0.83%)
Aug 29, 2023	186.42	189.22	185.41	189.19	149,546	+2.76(+1.48%)
Aug 28, 2023	186.01	187.23	184.67	186.42	236,920	+1.76(+0.95%)
Aug 25, 2023	185.01	186.04	183.03	184.66	125,204	+0.81(+0.44%)
Aug 24, 2023	185.58	187.71	183.78	183.85	115,187	-2.37(-1.27%)
Aug 23, 2023	183.76	186.75	183.25	186.22	176,410	+2.59(+1.41%)
Aug 22, 2023	185.16	185.25	182.81	183.63	240,603	-0.34(-0.18%)
Aug 21, 2023	182.24	184.03	180.77	183.97	208,462	+1.76(+0.97%)
Aug 18, 2023	182.33	183.84	181.02	182.20	269,074	-0.56(-0.31%)
Aug 17, 2023	186.09	187.08	182.53	182.77	218,953	-2.95(-1.59%)
Aug 16, 2023	187.21	188.80	185.46	185.72	323,084	-1.50(-0.80%)
Aug 15, 2023	187.85	188.84	185.98	187.22	273,272	-1.70(-0.90%)
Aug 14, 2023	186.51	189.50	184.80	188.92	246,271	+1.45(+0.77%)
Aug 11, 2023	187.99	189.13	187.21	187.47	157,211	-0.64(-0.34%)
Aug 10, 2023	190.65	191.96	187.41	188.12	197,769	-2.34(-1.23%)
Aug 09, 2023	192.23	193.13	190.08	190.45	289,989	-2.48(-1.28%)
Aug 08, 2023	192.90	194.08	190.07	192.93	202,515	-2.18(-1.12%)
Aug 07, 2023	190.22	195.23	189.95	195.11	309,033	+5.63(+2.97%)
Aug 04, 2023	193.77	193.77	188.83	189.48	325,871	-3.53(-1.83%)
Aug 03, 2023	194.61	195.26	192.73	193.01	506,178	-2.83(-1.45%)
Aug 02, 2023	196.57	198.18	195.40	195.84	234,658	-2.39(-1.20%)
Aug 01, 2023	197.92	199.75	197.61	198.23	246,321	-0.56(-0.28%)
Jul 31, 2023	197.44	199.15	195.61	198.79	369,419	+1.56(+0.79%)
Jul 28, 2023	197.87	197.87	194.56	197.23	460,964	+1.36(+0.69%)
Jul 27, 2023	207.00	207.00	188.37	195.87	788,753	-6.14(-3.04%)
Jul 26, 2023	203.20	204.03	200.16	202.01	382,786	-1.44(-0.71%)
Jul 25, 2023	203.88	205.57	203.24	203.45	348,828	-1.52(-0.74%)
Jul 24, 2023	206.05	208.06	204.90	204.97	398,254	-0.90(-0.44%)
Jul 21, 2023	207.17	208.47	204.78	205.87	432,812	-2.17(-1.04%)
Jul 20, 2023	208.00	208.85	205.69	208.03	333,167	+1.02(+0.49%)
Jul 19, 2023	206.25	207.43	203.46	207.01	466,381	+1.25(+0.61%)
Jul 18, 2023	199.96	206.55	199.96	205.77	473,419	+5.03(+2.51%)
Jul 17, 2023	196.99	201.53	196.94	200.74	257,677	+2.82(+1.43%)
Jul 14, 2023	197.83	198.90	196.32	197.91	331,698	+0.00(+0.00%)
Jul 13, 2023	197.13	198.54	196.20	197.91	159,505	+0.75(+0.38%)
Jul 12, 2023	198.57	198.87	196.16	197.16	293,282	+0.97(+0.49%)
Jul 11, 2023	195.25	196.44	194.53	196.19	273,417	+1.05(+0.54%)
Jul 10, 2023	192.15	195.45	192.10	195.14	188,661	+3.55(+1.85%)
Jul 07, 2023	191.60	193.99	189.61	191.59	264,202	+0.15(+0.08%)
Jul 06, 2023	191.70	192.94	187.35	191.44	287,328	-1.59(-0.82%)
Jul 05, 2023	195.32	195.62	192.70	193.03	343,581	-4.04(-2.05%)
Jul 03, 2023	195.62	197.07	194.62	197.07	123,105	+0.34(+0.17%)
Jun 30, 2023	197.10	197.81	195.51	196.73	374,190	+1.28(+0.65%)
Jun 29, 2023	191.75	195.80	190.86	195.46	397,555	+3.63(+1.89%)
Jun 28, 2023	194.05	194.70	191.50	191.82	494,923	+0.22(+0.11%)
Jun 27, 2023	189.79	192.24	189.34	191.60	291,134	+2.22(+1.17%)
Jun 26, 2023	187.49	190.61	187.40	189.38	450,709	+2.22(+1.19%)
Jun 23, 2023	189.25	190.33	186.39	187.16	672,907	-3.25(-1.71%)
Jun 22, 2023	192.63	192.63	189.84	190.41	357,241	-2.16(-1.12%)
Jun 21, 2023	190.69	193.76	190.33	192.57	339,026	+0.61(+0.32%)
Jun 20, 2023	192.50	193.19	190.66	191.96	272,059	-1.46(-0.76%)
Jun 16, 2023	193.96	194.73	192.20	193.42	674,654	-0.15(-0.08%)
Jun 15, 2023	190.69	194.28	190.69	193.57	339,376	+26.25(+15.68%)
May 08, 2023	168.44	169.62	166.76	167.33	197,299	-0.95(-0.56%)
May 05, 2023	166.67	168.94	165.15	168.28	303,087	+3.74(+2.27%)
May 04, 2023	167.87	167.87	163.87	164.53	331,734	-3.25(-1.94%)
May 03, 2023	168.49	171.00	167.70	167.78	335,094	-0.22(-0.13%)
May 02, 2023	168.35	169.18	165.05	168.00	396,910	-0.44(-0.26%)
May 01, 2023	165.38	169.38	165.38	168.44	459,794	+2.78(+1.68%)
Apr 28, 2023	162.50	167.37	160.00	165.65	846,178	+3.94(+2.44%)
Apr 27, 2023	157.07	162.26	154.79	161.71	816,127	+7.66(+4.97%)
Apr 26, 2023	155.50	157.33	153.23	154.05	1,175,199	-2.31(-1.48%)
Apr 25, 2023	158.17	158.53	156.36	156.36	514,375	-2.31(-1.46%)
Apr 24, 2023	157.93	159.65	157.48	158.67	336,505	+0.68(+0.43%)
Apr 21, 2023	158.02	158.24	155.84	157.99	330,133	+0.25(+0.16%)
Apr 20, 2023	157.65	158.52	156.81	157.74	229,587	-0.53(-0.34%)
Apr 19, 2023	158.95	158.95	156.91	158.28	172,682	-0.74(-0.47%)
Apr 18, 2023	158.94	159.65	157.58	159.02	183,591	+0.90(+0.57%)
Apr 17, 2023	157.39	158.56	157.39	158.12	228,474	+1.19(+0.76%)
Apr 14, 2023	157.04	159.67	156.35	156.92	246,487	-0.57(-0.36%)
Apr 13, 2023	157.68	157.93	154.45	157.50	333,683	-0.66(-0.42%)
Apr 12, 2023	159.28	159.61	157.86	158.16	376,656	-0.17(-0.11%)
Apr 11, 2023	158.32	159.33	157.43	158.33	243,161	+0.82(+0.52%)
Apr 10, 2023	151.42	157.63	150.41	157.51	639,083	+5.30(+3.48%)
Apr 06, 2023	156.60	156.60	151.62	152.21	743,144	-4.62(-2.95%)
Apr 05, 2023	159.32	159.80	155.17	156.82	471,153	-3.67(-2.29%)
Apr 04, 2023	166.53	166.53	159.54	160.50	413,893	-6.47(-3.87%)
Apr 03, 2023	166.55	168.44	165.41	166.96	301,002	+0.03(+0.02%)
Mar 31, 2023	166.51	167.46	165.65	166.93	288,713	+1.29(+0.78%)
Mar 30, 2023	165.43	166.28	164.72	165.64	258,002	+1.54(+0.94%)
Mar 29, 2023	162.47	164.24	161.83	164.10	261,784	+1.97(+1.21%)
Mar 28, 2023	159.96	162.35	159.80	162.13	296,563	+2.55(+1.60%)
Mar 27, 2023	159.17	160.91	158.01	159.59	357,603	+1.48(+0.94%)
Mar 24, 2023	159.42	159.93	156.11	158.10	546,855	-2.90(-1.80%)
Mar 23, 2023	160.55	162.77	159.35	161.00	419,018	+0.65(+0.40%)
Mar 22, 2023	163.90	164.26	160.11	160.35	435,700	-3.95(-2.41%)
Mar 21, 2023	163.24	164.43	162.26	164.31	305,731	+3.11(+1.93%)
Mar 20, 2023	158.86	161.88	158.86	161.20	375,819	+3.27(+2.07%)
Mar 17, 2023	159.40	159.40	156.76	157.93	1,175,299	-2.16(-1.35%)
Mar 16, 2023	158.58	160.86	158.15	160.09	675,335	-0.23(-0.14%)
Mar 15, 2023	163.02	163.56	158.07	160.31	376,343	-6.27(-3.77%)
Mar 14, 2023	165.24	167.35	164.21	166.59	298,378	+3.87(+2.38%)
Mar 13, 2023	161.75	164.54	161.37	162.72	197,046	-1.04(-0.64%)
Mar 10, 2023	168.10	168.10	163.48	163.77	444,135	-4.72(-2.80%)
Mar 09, 2023	169.24	171.00	168.24	168.49	403,927	-0.39(-0.23%)
Mar 08, 2023	167.18	169.19	167.18	168.88	212,671	+1.37(+0.82%)
Mar 07, 2023	167.68	168.32	166.95	167.51	415,207	-0.39(-0.23%)
Mar 06, 2023	170.14	171.23	166.93	167.91	432,538	-2.66(-1.56%)
Mar 03, 2023	169.76	171.23	168.23	170.56	280,896	+1.52(+0.90%)
Mar 02, 2023	165.96	169.05	165.23	169.05	324,199	+2.66(+1.60%)
Mar 01, 2023	164.24	167.18	164.03	166.39	290,401	+1.25(+0.76%)
Feb 28, 2023	165.71	167.05	164.67	165.14	424,792	-0.09(-0.05%)
Feb 27, 2023	164.31	167.92	164.22	165.23	606,558	+2.07(+1.27%)
Feb 24, 2023	162.26	163.47	160.00	163.16	312,859	-0.39(-0.24%)
Feb 23, 2023	162.19	164.02	160.59	163.55	930,327	+2.22(+1.38%)
Feb 22, 2023	161.83	162.80	159.34	161.33	755,493	+0.70(+0.43%)
Feb 21, 2023	165.91	170.13	160.40	160.63	933,881	-12.74(-7.35%)
Feb 17, 2023	171.37	173.59	170.54	173.37	612,050	+1.88(+1.10%)
Feb 16, 2023	171.03	173.08	170.20	171.49	448,935	-1.56(-0.90%)
Feb 15, 2023	170.43	173.26	170.43	173.05	261,061	+1.60(+0.93%)
Feb 14, 2023	171.08	171.75	169.67	171.45	254,583	+0.43(+0.25%)
Feb 13, 2023	169.19	171.31	169.19	171.01	292,988	+1.53(+0.91%)
Feb 10, 2023	169.13	169.76	168.21	169.48	189,319	+0.35(+0.21%)
Feb 09, 2023	170.78	171.38	168.84	169.13	197,986	-0.34(-0.20%)
Feb 08, 2023	169.85	170.66	169.28	169.46	336,375	-1.36(-0.79%)
Feb 07, 2023	168.95	171.04	168.18	170.82	445,297	+1.18(+0.70%)
Feb 06, 2023	169.93	171.11	168.68	169.64	352,993	-1.97(-1.15%)
Feb 03, 2023	168.66	171.72	168.32	171.60	637,582	+2.31(+1.37%)
Feb 02, 2023	166.95	169.97	166.35	169.29	339,272	+2.54(+1.52%)
Feb 01, 2023	163.84	167.91	163.15	166.76	342,787	+2.66(+1.62%)
Jan 31, 2023	160.09	164.53	159.71	164.10	597,531	+4.01(+2.51%)
Jan 30, 2023	160.49	160.79	159.24	160.09	349,237	-0.31(-0.19%)
Jan 27, 2023	157.47	161.23	157.43	160.39	397,889	+2.35(+1.49%)
Jan 26, 2023	155.60	158.11	154.89	158.04	339,703	+2.73(+1.76%)
Jan 25, 2023	154.80	155.86	153.41	155.31	982,831	-0.31(-0.20%)
Jan 24, 2023	156.05	157.31	154.40	155.62	441,799	+0.29(+0.19%)
Jan 23, 2023	154.40	155.54	153.65	155.33	370,815	+1.20(+0.78%)
Jan 20, 2023	152.25	154.35	151.22	154.13	303,497	+2.39(+1.57%)
Jan 19, 2023	153.86	153.92	151.48	151.74	438,761	-2.25(-1.46%)
Jan 18, 2023	156.72	157.14	153.04	153.99	394,206	-2.37(-1.52%)
Jan 17, 2023	155.59	156.75	154.73	156.36	260,285	+0.91(+0.59%)
Jan 13, 2023	154.14	156.16	149.67	155.45	222,483	+0.88(+0.57%)
Jan 12, 2023	155.36	156.29	153.88	154.57	236,704	+0.00(+0.00%)
Jan 11, 2023	153.19	155.13	152.96	154.57	207,578	+1.91(+1.25%)
Jan 10, 2023	151.59	153.13	150.76	152.66	502,374	+0.95(+0.63%)
Jan 09, 2023	151.10	154.00	150.84	151.71	407,805	+0.61(+0.40%)
Jan 06, 2023	147.36	152.23	147.36	151.10	388,433	+5.21(+3.57%)
Jan 05, 2023	146.15	146.74	145.29	145.89	229,966	-0.50(-0.34%)
Jan 04, 2023	144.83	146.55	144.18	146.39	377,215	+2.64(+1.83%)
Jan 03, 2023	142.53	144.25	141.37	143.75	273,244	+1.66(+1.17%)
Dec 30, 2022	142.12	142.66	141.14	142.09	218,542	-0.96(-0.67%)
Dec 29, 2022	140.52	143.49	139.62	143.06	287,080	+3.39(+2.43%)
Dec 28, 2022	143.66	144.38	139.48	139.66	706,284	-3.81(-2.65%)
Dec 27, 2022	142.87	145.10	142.63	143.47	468,119	+1.47(+1.03%)
Dec 23, 2022	140.93	142.45	140.35	142.00	229,673	+1.08(+0.76%)
Dec 22, 2022	139.98	141.91	138.75	140.93	369,824	-0.19(-0.13%)
Dec 21, 2022	138.43	141.27	138.23	141.11	298,624	+3.56(+2.59%)
Dec 20, 2022	137.19	139.98	137.00	137.55	241,344	+0.00(+0.00%)
Dec 19, 2022	138.86	140.41	136.98	137.55	213,751	-1.56(-1.12%)
Dec 16, 2022	138.69	140.50	138.05	139.10	939,822	-0.95(-0.68%)
Dec 15, 2022	141.77	141.77	138.73	140.06	375,472	-3.03(-2.11%)
Dec 14, 2022	145.30	146.34	142.59	143.08	226,341	-1.55(-1.07%)
Dec 13, 2022	147.00	147.18	144.19	144.63	233,825	+0.06(+0.04%)
Dec 12, 2022	143.29	144.78	141.68	144.57	166,583	+1.87(+1.31%)
Dec 09, 2022	144.66	145.38	142.47	142.70	203,352	-2.02(-1.39%)
Dec 08, 2022	144.33	145.32	143.04	144.72	254,903	+1.16(+0.81%)
Dec 07, 2022	140.80	143.82	140.80	143.55	333,644	+2.75(+1.95%)
Dec 06, 2022	143.52	143.75	139.10	140.80	297,805	-2.71(-1.89%)
Dec 05, 2022	144.38	144.47	142.81	143.51	166,863	-1.61(-1.11%)
Dec 02, 2022	144.19	145.97	143.31	145.12	235,286	+0.06(+0.04%)
Dec 01, 2022	145.98	146.84	143.78	145.06	257,225	+0.28(+0.20%)
Nov 30, 2022	142.13	144.98	139.84	144.77	387,438	+3.03(+2.13%)
Nov 29, 2022	142.01	143.17	141.36	141.75	180,912	-0.73(-0.52%)
Nov 28, 2022	144.72	145.20	142.08	142.48	190,708	-3.34(-2.29%)
Nov 25, 2022	145.88	146.65	145.24	145.82	95,750	+0.65(+0.44%)
Nov 23, 2022	146.55	147.51	144.96	145.18	844,546	-1.32(-0.90%)
Nov 22, 2022	146.75	146.79	144.28	146.50	331,382	+0.63(+0.43%)
Nov 21, 2022	144.76	146.19	144.60	145.87	176,459	+1.24(+0.86%)
Nov 18, 2022	144.58	145.55	143.17	144.63	298,047	+1.86(+1.30%)
Nov 17, 2022	143.66	144.72	140.23	142.77	280,228	-2.53(-1.74%)
Nov 16, 2022	145.28	146.19	143.89	145.29	260,459	-0.01(-0.01%)
Nov 15, 2022	143.47	146.85	143.29	145.30	317,969	+2.46(+1.72%)
Nov 14, 2022	142.48	145.27	140.78	142.84	369,908	+0.46(+0.32%)
Nov 11, 2022	142.64	143.61	141.42	142.38	257,651	-0.35(-0.25%)
Nov 10, 2022	144.89	144.89	141.11	142.74	498,380	+1.62(+1.15%)
Nov 09, 2022	141.12	142.92	140.02	141.11	252,647	-1.34(-0.94%)
Nov 08, 2022	140.89	143.08	140.22	142.45	250,724	+1.96(+1.39%)
Nov 07, 2022	139.77	140.96	138.18	140.50	248,161	+0.90(+0.64%)
Nov 04, 2022	139.52	140.97	137.37	139.59	224,936	+1.72(+1.25%)
Nov 03, 2022	134.78	138.55	133.14	137.87	267,489	+2.02(+1.48%)
Nov 02, 2022	138.92	140.21	135.77	135.85	356,369	-4.04(-2.89%)
Nov 01, 2022	140.35	140.61	138.33	139.90	417,432	+0.88(+0.63%)
Oct 31, 2022	137.78	139.61	136.51	139.02	649,067	+1.20(+0.87%)
Oct 28, 2022	138.49	139.61	137.16	137.81	424,397	+0.84(+0.61%)
Oct 27, 2022	136.30	140.09	135.56	136.97	628,166	+1.56(+1.15%)
Oct 26, 2022	134.59	136.64	133.51	135.41	491,722	+1.30(+0.97%)
Oct 25, 2022	130.10	134.20	129.72	134.11	377,834	+3.92(+3.01%)
Oct 24, 2022	129.43	131.04	129.00	130.20	370,201	+1.62(+1.26%)
Oct 21, 2022	124.34	128.98	124.12	128.57	414,412	+4.56(+3.68%)
Oct 20, 2022	127.70	127.94	123.78	124.01	259,517	-3.27(-2.57%)
Oct 19, 2022	127.32	127.84	125.29	127.28	332,140	+0.20(+0.15%)
Oct 18, 2022	125.80	127.26	124.67	127.08	354,505	+3.37(+2.72%)
Oct 17, 2022	121.58	124.06	121.52	123.72	309,711	+3.79(+3.16%)
Oct 14, 2022	123.62	123.64	119.59	119.93	353,688	-2.13(-1.75%)
Oct 13, 2022	117.65	122.86	117.49	122.06	276,424	+2.19(+1.83%)
Oct 12, 2022	121.20	121.70	119.80	119.87	191,974	-0.91(-0.75%)
Oct 11, 2022	119.37	121.71	119.11	120.78	273,873	+0.91(+0.76%)
Oct 10, 2022	121.68	122.13	117.96	119.87	364,130	-1.57(-1.29%)
Oct 07, 2022	123.59	123.59	120.40	121.43	245,232	-3.10(-2.49%)
Oct 06, 2022	126.77	127.42	124.31	124.54	349,265	-2.83(-2.22%)
Oct 05, 2022	126.88	128.88	126.53	127.37	306,885	-0.08(-0.06%)
Oct 04, 2022	126.09	127.58	125.39	127.44	374,543	+2.84(+2.28%)