Lincoln Electrics

LECO
🏛️ usa →
235.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 218.94 220.03 217.22 217.46 0.2M
2023-12-28 219.75 219.87 218.45 219.11 0.1M
2023-12-27 219.80 221.14 219.66 220.46 0.1M
2023-12-26 218.70 221.01 218.59 219.84 0.2M
2023-12-22 217.72 219.36 215.70 218.36 0.1M
2023-12-21 216.65 216.96 214.67 216.56 0.1M
2023-12-20 215.78 218.47 214.27 214.39 0.2M
2023-12-19 219.30 219.99 214.96 216.00 0.4M
2023-12-18 216.40 218.09 213.83 217.91 0.5M
2023-12-15 217.46 218.37 215.49 216.45 0.8M
2023-12-14 210.83 217.72 210.05 216.48 0.7M
2023-12-13 206.45 209.81 204.62 209.37 0.4M
2023-12-12 208.73 208.76 206.33 206.60 0.3M
2023-12-11 206.88 208.79 205.66 208.26 0.2M
2023-12-08 204.57 207.45 204.41 206.80 0.7M
2023-12-07 203.16 204.77 202.47 204.75 0.2M
2023-12-06 203.73 206.43 202.60 202.85 0.2M
2023-12-05 203.00 204.40 201.81 203.07 0.2M
2023-12-04 200.19 204.48 200.19 204.26 0.2M
2023-12-01 198.32 202.14 198.13 201.77 0.2M
2023-11-30 196.65 198.17 195.14 198.06 0.2M
2023-11-29 195.81 197.05 194.58 195.79 0.2M
2023-11-28 196.95 197.29 193.79 193.97 0.2M
2023-11-27 194.65 197.70 194.31 196.96 0.2M
2023-11-24 193.71 196.18 192.75 195.84 0.1M
2023-11-22 196.50 197.01 194.13 194.36 0.2M
2023-11-21 194.82 196.74 194.31 195.67 0.2M
2023-11-20 194.74 196.50 193.93 195.07 0.2M
2023-11-17 195.72 196.35 190.20 195.19 0.2M
2023-11-16 195.37 197.39 194.01 194.65 0.3M
2023-11-15 195.81 198.00 194.91 195.66 0.4M
2023-11-14 191.90 195.71 190.92 194.95 0.5M
2023-11-13 187.31 189.33 185.95 189.05 0.2M
2023-11-10 184.55 187.67 184.01 187.34 0.2M
2023-11-09 184.23 185.00 183.23 184.06 0.2M
2023-11-08 181.19 183.49 180.65 182.65 0.3M
2023-11-07 182.23 182.23 179.66 180.36 0.3M
2023-11-06 184.24 184.86 182.02 182.90 0.2M
2023-11-03 182.55 186.15 182.55 183.94 0.3M
2023-11-02 178.52 180.95 178.47 180.50 0.2M
2023-11-01 174.91 176.51 172.89 176.26 0.3M
2023-10-31 176.28 177.50 173.46 174.80 0.6M
2023-10-30 172.93 175.90 171.40 174.58 0.4M
2023-10-27 175.99 176.77 168.80 172.67 0.8M
2023-10-26 165.42 169.51 164.63 168.12 0.7M
2023-10-25 167.60 168.51 164.00 164.48 0.9M
2023-10-24 173.07 173.21 166.37 168.00 0.6M
2023-10-23 171.79 173.49 170.71 171.08 0.2M
2023-10-20 174.23 175.51 171.06 171.80 0.4M
2023-10-19 175.79 178.34 173.71 174.28 0.3M
2023-10-18 186.25 186.25 175.33 175.89 0.5M
2023-10-17 185.28 190.32 184.58 188.25 0.3M
2023-10-16 184.78 186.95 182.80 185.34 0.5M
2023-10-13 185.09 185.09 182.25 183.31 0.2M
2023-10-12 188.53 188.53 183.90 184.55 0.2M
2023-10-11 186.00 187.97 185.74 187.69 0.2M
2023-10-10 185.70 187.72 184.88 185.47 0.2M
2023-10-09 182.94 185.39 180.72 184.72 0.2M
2023-10-06 180.31 185.54 180.26 184.34 0.2M
2023-10-05 181.01 182.31 179.09 180.63 0.2M
2023-10-04 179.49 181.32 178.69 180.77 0.2M
2023-10-03 177.67 179.87 177.65 179.65 0.3M
2023-10-02 181.90 182.31 178.06 178.89 0.2M
2023-09-29 185.78 186.26 180.93 181.79 0.4M
2023-09-28 179.93 185.19 179.67 184.21 0.3M
2023-09-27 176.37 180.60 176.37 180.32 0.4M
2023-09-26 178.65 179.53 177.86 178.01 0.2M
2023-09-25 176.29 180.03 176.29 179.74 0.2M
2023-09-22 176.67 178.25 176.58 176.80 0.2M
2023-09-21 178.90 179.00 176.63 176.66 0.2M
2023-09-20 181.63 183.73 179.73 179.77 0.2M
2023-09-19 180.80 181.69 178.74 180.52 0.3M
2023-09-18 181.93 183.04 180.84 181.03 0.3M
2023-09-15 180.94 181.55 179.38 181.20 0.7M
2023-09-14 180.74 182.01 180.16 181.03 0.4M
2023-09-13 182.57 182.98 178.26 178.94 0.5M
2023-09-12 180.29 183.04 179.97 182.47 0.2M
2023-09-11 180.95 182.45 179.66 181.13 0.2M
2023-09-08 180.50 181.47 179.10 180.32 0.3M
2023-09-07 185.50 187.10 179.09 180.72 0.5M
2023-09-06 186.82 190.65 185.18 186.17 0.3M
2023-09-05 193.00 193.01 184.18 186.15 0.3M
2023-09-01 193.31 195.33 192.70 194.20 0.2M
2023-08-31 193.49 195.43 192.29 192.46 0.3M
2023-08-30 191.01 193.19 191.00 192.59 0.3M
2023-08-29 188.22 191.04 187.20 191.01 0.1M
2023-08-28 187.80 189.03 186.45 188.22 0.2M
2023-08-25 186.79 187.83 184.79 186.44 0.1M
2023-08-24 187.37 189.52 185.55 185.62 0.1M
2023-08-23 185.53 188.55 185.02 188.01 0.2M
2023-08-22 186.95 187.04 184.58 185.40 0.2M
2023-08-21 184.00 185.80 182.51 185.74 0.2M
2023-08-18 184.09 185.61 182.77 183.96 0.3M
2023-08-17 187.88 188.88 184.29 184.53 0.2M
2023-08-16 189.01 190.62 187.25 187.51 0.3M
2023-08-15 189.66 190.66 187.77 189.02 0.3M
2023-08-14 188.31 191.33 186.58 190.74 0.2M
2023-08-11 189.80 190.95 189.01 189.28 0.2M
2023-08-10 192.49 193.81 189.22 189.93 0.2M
2023-08-09 194.08 194.99 191.91 192.29 0.3M
2023-08-08 194.76 195.95 191.90 194.79 0.2M
2023-08-07 192.05 197.11 191.78 196.99 0.3M
2023-08-04 195.64 195.64 190.65 191.31 0.3M
2023-08-03 196.49 197.14 194.59 194.87 0.5M
2023-08-02 198.46 200.09 197.28 197.73 0.2M
2023-08-01 199.83 201.67 199.52 200.14 0.2M
2023-07-31 199.34 201.07 197.50 200.71 0.4M
2023-07-28 199.78 199.78 196.43 199.13 0.5M
2023-07-27 209.00 209.00 190.18 197.76 0.8M
2023-07-26 205.16 206.00 202.09 203.96 0.4M
2023-07-25 205.85 207.55 205.20 205.41 0.3M
2023-07-24 208.04 210.06 206.87 206.94 0.4M
2023-07-21 209.17 210.48 206.76 207.85 0.4M
2023-07-20 210.00 210.86 207.67 210.04 0.3M
2023-07-19 208.24 209.43 205.42 209.01 0.5M
2023-07-18 201.89 208.54 201.89 207.75 0.5M
2023-07-17 198.89 203.47 198.84 202.67 0.3M
2023-07-14 199.74 200.82 198.21 199.82 0.3M
2023-07-13 199.03 200.46 198.09 199.82 0.2M
2023-07-12 200.48 200.79 198.05 199.06 0.3M
2023-07-11 197.13 198.33 196.40 198.08 0.3M
2023-07-10 194.00 197.34 193.95 197.02 0.2M
2023-07-07 193.45 195.86 191.44 193.44 0.3M
2023-07-06 193.55 194.80 189.16 193.29 0.3M
2023-07-05 197.20 197.50 194.56 194.89 0.3M
2023-07-03 197.51 198.97 196.50 198.97 0.1M
2023-06-30 199.00 199.72 197.39 198.63 0.4M
2023-06-29 193.60 197.69 192.70 197.34 0.4M
2023-06-28 196.57 197.23 193.98 194.31 0.5M
2023-06-27 192.25 194.73 191.80 194.09 0.3M
2023-06-26 189.92 193.09 189.83 191.84 0.4M
2023-06-23 191.71 192.80 188.81 189.59 0.7M
2023-06-22 195.13 195.13 192.30 192.88 0.4M
2023-06-21 193.16 196.28 192.80 195.07 0.3M
2023-06-20 195.00 195.70 193.14 194.45 0.3M
2023-06-16 196.48 197.26 194.69 195.93 0.7M
2023-06-15 193.16 196.80 193.16 196.09 0.3M
2023-06-14 195.40 195.45 192.92 194.56 0.4M
2023-06-13 192.32 196.49 192.32 195.26 0.3M
2023-06-12 190.17 192.42 189.14 192.04 0.3M
2023-06-09 190.08 190.77 188.04 190.52 0.2M
2023-06-08 188.47 191.75 188.20 190.61 0.4M
2023-06-07 183.82 189.54 182.98 189.14 0.3M
2023-06-06 180.39 184.56 179.41 183.66 0.2M
2023-06-05 181.19 181.22 177.01 180.68 0.3M
2023-06-02 176.88 182.29 176.78 181.80 0.6M
2023-06-01 170.13 175.47 169.85 175.25 0.4M
2023-05-31 174.42 175.36 169.50 169.66 0.4M
2023-05-30 174.79 176.55 174.08 175.34 0.5M
2023-05-26 171.33 174.33 170.68 173.64 0.2M
2023-05-25 169.19 172.13 168.23 170.99 0.3M
2023-05-24 169.50 169.55 167.58 168.55 0.9M
2023-05-23 170.89 171.99 168.89 169.77 0.4M
2023-05-22 170.69 171.94 169.18 171.28 0.2M
2023-05-19 171.85 172.61 169.74 170.20 0.2M
2023-05-18 168.90 171.18 168.18 170.40 0.2M
2023-05-17 168.33 169.48 167.45 169.12 0.2M
2023-05-16 168.82 169.36 166.59 167.44 0.3M
2023-05-15 168.33 169.82 167.45 169.73 0.2M
2023-05-12 167.88 168.83 166.56 168.33 0.2M
2023-05-11 167.57 167.57 165.96 167.03 0.2M
2023-05-10 170.09 170.26 165.20 168.09 0.3M
2023-05-09 168.94 170.03 168.33 169.22 0.2M
2023-05-08 170.63 171.82 168.92 169.50 0.2M
2023-05-05 168.83 171.13 167.29 170.46 0.3M
2023-05-04 170.05 170.05 166.00 166.67 0.3M
2023-05-03 170.68 173.22 169.88 169.96 0.3M
2023-05-02 170.53 171.37 167.19 170.18 0.4M
2023-05-01 167.53 171.58 167.53 170.62 0.5M
2023-04-28 164.61 169.55 162.08 167.80 0.8M
2023-04-27 159.11 164.37 156.80 163.81 0.8M
2023-04-26 157.52 159.37 155.22 156.05 1.2M
2023-04-25 160.22 160.59 158.39 158.39 0.5M
2023-04-24 159.98 161.72 159.52 160.73 0.3M
2023-04-21 160.07 160.29 157.86 160.04 0.3M
2023-04-20 159.69 160.58 158.84 159.79 0.2M
2023-04-19 161.01 161.01 158.95 160.33 0.2M
2023-04-18 161.00 161.72 159.62 161.08 0.2M
2023-04-17 159.43 160.61 159.43 160.17 0.2M
2023-04-14 159.08 161.74 158.38 159.00 0.2M
2023-04-13 159.73 159.98 156.45 159.54 0.3M
2023-04-12 161.35 161.68 159.91 160.21 0.4M
2023-04-11 160.37 161.40 159.47 160.38 0.2M
2023-04-10 153.38 159.68 152.36 159.55 0.6M
2023-04-06 158.63 158.63 153.59 154.18 0.7M
2023-04-05 161.39 161.87 157.18 158.86 0.5M
2023-04-04 168.69 168.69 161.62 162.58 0.4M
2023-04-03 168.71 170.63 167.56 169.13 0.3M
2023-03-31 168.67 169.64 167.80 169.10 0.3M
2023-03-30 167.58 168.44 166.86 167.79 0.3M
2023-03-29 165.21 167.01 164.56 166.87 0.3M
2023-03-28 162.66 165.10 162.50 164.87 0.3M
2023-03-27 161.86 163.63 160.68 162.28 0.4M
2023-03-24 162.11 162.63 158.74 160.77 0.5M
2023-03-23 163.26 165.52 162.04 163.72 0.4M
2023-03-22 166.67 167.03 162.81 163.06 0.4M
2023-03-21 165.99 167.20 165.00 167.08 0.3M
2023-03-20 161.54 164.61 161.54 163.92 0.4M
2023-03-17 162.09 162.09 159.41 160.59 1.2M
2023-03-16 161.26 163.57 160.82 162.79 0.7M
2023-03-15 165.77 166.32 160.74 163.02 0.4M
2023-03-14 168.03 170.17 166.98 169.40 0.3M
2023-03-13 164.48 167.32 164.10 165.47 0.2M
2023-03-10 170.94 170.94 166.24 166.53 0.4M
2023-03-09 172.10 173.89 171.08 171.33 0.4M
2023-03-08 170.00 172.04 170.00 171.73 0.2M
2023-03-07 170.51 171.16 169.77 170.34 0.4M
2023-03-06 173.01 174.12 169.75 170.74 0.4M
2023-03-03 172.62 174.12 171.07 173.44 0.3M
2023-03-02 168.76 171.90 168.02 171.90 0.3M
2023-03-01 167.01 170.00 166.80 169.20 0.3M
2023-02-28 168.51 169.87 167.45 167.93 0.4M
2023-02-27 167.08 170.75 166.99 168.02 0.6M
2023-02-24 165.00 166.23 162.70 165.91 0.3M
2023-02-23 164.93 166.79 163.30 166.31 0.9M
2023-02-22 164.56 165.55 162.03 164.05 0.7M
2023-02-21 168.71 173.00 163.11 163.34 0.9M
2023-02-17 174.26 176.52 173.42 176.29 0.6M
2023-02-16 173.92 176.00 173.07 174.38 0.4M
2023-02-15 173.31 176.19 173.31 175.97 0.3M
2023-02-14 173.97 174.65 172.53 174.31 0.3M
2023-02-13 172.05 174.20 172.05 173.90 0.3M
2023-02-10 171.98 172.63 171.05 172.34 0.2M
2023-02-09 173.66 174.27 171.69 171.98 0.2M
2023-02-08 172.72 173.54 172.14 172.32 0.3M
2023-02-07 171.80 173.93 171.02 173.70 0.4M
2023-02-06 172.80 174.00 171.53 172.50 0.3M
2023-02-03 171.51 174.62 171.17 174.50 0.6M
2023-02-02 169.77 172.84 169.16 172.15 0.3M
2023-02-01 166.60 170.75 165.90 169.57 0.3M
2023-01-31 162.79 167.31 162.40 166.87 0.6M
2023-01-30 163.20 163.50 161.93 162.79 0.3M
2023-01-27 160.13 163.96 160.09 163.10 0.4M
2023-01-26 158.23 160.78 157.50 160.71 0.3M
2023-01-25 157.41 158.49 156.00 157.93 1.0M
2023-01-24 158.68 159.96 157.00 158.25 0.4M
2023-01-23 157.00 158.17 156.24 157.95 0.4M
2023-01-20 154.82 156.96 153.77 156.73 0.3M
2023-01-19 156.46 156.52 154.04 154.30 0.4M
2023-01-18 159.36 159.79 155.62 156.59 0.4M
2023-01-17 158.22 159.40 157.34 159.00 0.3M
2023-01-13 156.74 158.79 152.19 158.07 0.2M
2023-01-12 157.98 158.93 156.48 157.18 0.2M
2023-01-11 155.78 157.75 155.54 157.18 0.2M
2023-01-10 154.15 155.71 153.30 155.24 0.5M
2023-01-09 153.65 156.60 153.38 154.27 0.4M
2023-01-06 149.85 154.80 149.85 153.65 0.4M
2023-01-05 148.62 149.22 147.75 148.35 0.2M
2023-01-04 147.27 149.02 146.61 148.86 0.4M
2023-01-03 144.94 146.68 143.76 146.18 0.3M