MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LECO — Lincoln Electric Holdings Inc
NasdaqLincoln Electric Holdings Inc
$274.94
+0.56(+0.20%)
- O
- 274.35
- H
- 279.13
- L
- 270.95
- V
- 364.81K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$274.94
Period Return+51.9%
Period High$310.00
Period Low$170.01
Avg Daily Volume367.3K
Total Trading Days365
LECO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $274.35 | $279.13 | $270.95 | $274.94 | +$0.56 | +0.20% | 364,809 | $275.64 | $270.95 $279.13 |
| Oct 2, 2026 | $274.92 | $277.16 | $273.14 | $274.38 | +$4.98 | +1.85% | 389,173 | $274.88 | $273.14 $277.16 |
| Oct 1, 2026 | $264.03 | $269.78 | $260.94 | $269.40 | +$4.82 | +1.82% | 353,555 | $267.55 | $260.94 $269.78 |
| Sep 30, 2026 | $271.79 | $271.79 | $264.46 | $264.58 | $-6.23 | -2.30% | 326,887 | $265.34 | $264.46 $271.79 |
| Sep 29, 2026 | $271.18 | $274.18 | $268.03 | $270.81 | $-0.37 | -0.14% | 338,458 | $270.30 | $268.03 $274.18 |
| Sep 28, 2026 | $269.65 | $273.22 | $267.86 | $271.18 | $-0.52 | -0.19% | 343,600 | $270.84 | $267.86 $273.22 |
| Sep 25, 2026 | $268.86 | $272.13 | $266.52 | $271.70 | +$5.30 | +1.99% | 398,300 | $270.34 | $266.52 $272.13 |
| Sep 24, 2026 | $262.93 | $268.27 | $261.10 | $266.40 | +$1.00 | +0.38% | 484,735 | $265.40 | $261.10 $268.27 |
| Sep 23, 2026 | $262.91 | $267.53 | $260.86 | $265.40 | +$2.41 | +0.92% | 337,967 | $265.47 | $260.86 $267.53 |
| Sep 22, 2026 | $260.67 | $263.88 | $259.68 | $262.99 | +$4.67 | +1.81% | 373,958 | $262.36 | $259.68 $263.88 |
| Sep 21, 2026 | $259.41 | $260.23 | $256.13 | $258.32 | +$1.12 | +0.44% | 380,355 | $258.99 | $256.13 $260.23 |
| Sep 18, 2026 | $256.78 | $257.94 | $254.69 | $257.20 | +$0.20 | +0.08% | 994,028 | $256.90 | $254.69 $257.94 |
| Sep 17, 2026 | $259.81 | $261.24 | $254.51 | $257.00 | +$1.70 | +0.67% | 410,658 | $257.46 | $254.51 $261.24 |
| Sep 16, 2026 | $254.99 | $259.47 | $253.07 | $255.30 | +$1.62 | +0.64% | 462,692 | $256.38 | $253.07 $259.47 |
| Sep 15, 2026 | $252.07 | $254.90 | $250.01 | $253.68 | +$2.42 | +0.96% | 428,684 | $253.04 | $250.01 $254.90 |
| Sep 14, 2026 | $245.97 | $253.30 | $243.62 | $251.27 | $-1.80 | -0.71% | 401,233 | $250.49 | $243.62 $253.30 |
| Sep 11, 2026 | $255.00 | $257.59 | $252.32 | $253.06 | +$2.00 | +0.80% | 377,995 | $253.45 | $252.32 $257.59 |
| Sep 10, 2026 | $267.15 | $267.23 | $247.80 | $251.06 | $-20.46 | -7.54% | 894,210 | $251.44 | $247.80 $267.23 |
| Sep 9, 2026 | $275.09 | $276.97 | $268.78 | $271.52 | $-5.53 | -2.00% | 307,969 | $271.66 | $268.78 $276.97 |
| Sep 8, 2026 | $276.83 | $279.98 | $273.71 | $277.05 | +$0.61 | +0.22% | 304,840 | $277.12 | $273.71 $279.98 |
| Sep 4, 2026 | $274.05 | $278.60 | $272.66 | $276.44 | +$2.61 | +0.95% | 238,049 | $276.40 | $272.66 $278.60 |
| Sep 3, 2026 | $274.89 | $275.30 | $269.49 | $273.83 | +$1.24 | +0.45% | 267,019 | $273.27 | $269.49 $275.30 |
| Sep 2, 2026 | $269.00 | $275.23 | $266.71 | $272.59 | +$3.91 | +1.46% | 565,966 | $272.23 | $266.71 $275.23 |
| Sep 1, 2026 | $277.89 | $278.26 | $267.87 | $268.68 | $-12.55 | -4.46% | 458,465 | $270.29 | $267.87 $278.26 |
| Aug 31, 2026 | $283.83 | $285.08 | $276.98 | $281.23 | $-3.67 | -1.29% | 302,893 | $281.96 | $276.98 $285.08 |
| Aug 28, 2026 | $290.00 | $292.63 | $283.34 | $284.90 | $-4.84 | -1.67% | 345,948 | $285.74 | $283.34 $292.63 |
| Aug 27, 2026 | $288.82 | $291.24 | $286.74 | $289.73 | $-0.39 | -0.13% | 338,591 | $289.25 | $286.74 $291.24 |
| Aug 26, 2026 | $280.32 | $292.54 | $280.28 | $290.12 | +$9.97 | +3.56% | 742,821 | $290.12 | $280.28 $292.54 |
| Aug 25, 2026 | $286.18 | $286.18 | $277.70 | $280.15 | $-2.09 | -0.74% | 608,511 | $281.11 | $277.70 $286.18 |
| Aug 24, 2026 | $283.23 | $285.77 | $280.22 | $282.24 | +$0.42 | +0.15% | 554,226 | $282.21 | $280.22 $285.77 |