Lincoln Electrics

LECO
🏛️ usa →
231.97
Last Update: 2025-10-01
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
2024-12-31 189.07 190.22 186.73 187.47 0.2M
2024-12-30 188.96 189.60 185.38 188.24 0.2M
2024-12-27 189.42 191.84 188.49 189.86 0.2M
2024-12-26 189.94 191.91 188.88 190.89 0.3M
2024-12-24 189.07 191.26 188.00 190.00 0.2M
2024-12-23 189.90 191.00 188.76 189.56 0.3M
2024-12-20 189.77 193.84 188.76 189.75 1.2M
2024-12-19 191.97 194.88 189.22 189.89 0.4M
2024-12-18 199.44 200.44 190.53 191.58 0.3M
2024-12-17 201.39 204.50 198.69 199.15 0.3M
2024-12-16 203.48 208.24 201.24 202.41 0.3M
2024-12-13 206.15 206.15 201.50 203.80 0.2M
2024-12-12 210.44 211.78 207.08 207.63 0.2M
2024-12-11 209.96 212.22 208.24 209.08 0.4M
2024-12-10 207.39 210.59 203.78 209.00 0.4M
2024-12-09 212.33 214.00 207.67 208.07 0.4M
2024-12-06 212.58 213.14 208.02 209.92 0.2M
2024-12-05 215.51 217.84 211.50 212.00 0.3M
2024-12-04 213.98 216.89 213.30 216.08 0.2M
2024-12-03 218.31 218.31 212.93 213.84 0.2M
2024-12-02 219.30 219.30 215.82 217.54 0.1M
2024-11-29 218.53 219.86 217.02 218.48 0.1M
2024-11-27 217.80 218.98 214.62 216.62 0.2M
2024-11-26 219.54 219.54 215.58 216.14 0.2M
2024-11-25 215.41 222.52 215.41 219.94 0.4M
2024-11-22 209.25 213.99 207.38 213.52 0.4M
2024-11-21 204.50 209.60 202.35 208.51 0.3M
2024-11-20 202.88 203.83 201.06 203.19 0.2M
2024-11-19 204.40 205.72 202.89 203.77 0.3M
2024-11-18 205.90 208.15 203.61 207.07 0.2M
2024-11-15 206.90 208.83 205.48 206.10 0.2M
2024-11-14 210.16 213.35 206.21 207.51 0.3M
2024-11-13 214.52 216.56 210.23 210.53 0.2M
2024-11-12 216.18 217.04 214.01 214.54 0.2M
2024-11-11 215.83 218.55 214.84 218.28 0.2M
2024-11-08 216.23 217.93 212.85 213.65 0.2M
2024-11-07 219.06 220.28 215.39 217.09 0.3M
2024-11-06 216.87 222.16 214.03 218.40 0.8M
2024-11-05 197.27 204.17 197.27 203.79 0.3M
2024-11-04 200.58 201.69 198.05 198.80 0.3M
2024-11-01 192.76 202.28 192.76 201.75 0.4M
2024-10-31 198.88 208.37 191.52 192.56 0.6M
2024-10-30 196.20 201.49 196.20 197.26 0.5M
2024-10-29 194.79 197.70 193.31 197.08 0.2M
2024-10-28 195.67 197.57 194.48 195.84 0.3M
2024-10-25 195.59 196.60 193.25 193.71 0.2M
2024-10-24 194.25 194.73 191.99 193.69 0.2M
2024-10-23 195.65 196.57 192.03 193.76 0.2M
2024-10-22 198.64 198.64 194.43 195.77 0.2M
2024-10-21 202.30 203.83 198.33 200.01 0.3M
2024-10-18 200.57 203.39 199.16 203.10 0.4M
2024-10-17 195.50 198.49 194.32 198.22 0.2M
2024-10-16 193.30 196.40 192.44 194.71 0.2M
2024-10-15 192.34 195.41 191.90 192.20 0.3M
2024-10-14 194.33 195.12 192.95 193.57 0.2M
2024-10-11 187.87 194.64 187.87 194.33 0.2M
2024-10-10 189.54 190.71 188.86 189.94 0.2M
2024-10-09 189.90 193.13 189.54 191.42 0.2M
2024-10-08 190.18 190.35 187.55 189.48 0.3M
2024-10-07 190.15 191.79 189.15 191.04 0.2M
2024-10-04 192.71 192.71 188.51 191.50 0.3M
2024-10-03 190.14 190.76 187.17 189.54 0.2M
2024-10-02 189.85 193.01 189.25 192.08 0.2M
2024-10-01 192.02 193.40 187.51 189.69 0.2M
2024-09-30 192.73 192.73 189.90 192.02 0.2M
2024-09-27 195.00 197.74 192.40 193.39 0.2M
2024-09-26 190.22 194.33 189.83 193.60 0.2M
2024-09-25 190.00 190.57 187.46 187.48 0.2M
2024-09-24 188.50 190.29 188.34 189.79 0.2M
2024-09-23 186.52 187.79 185.11 187.28 0.2M
2024-09-20 187.53 187.66 183.33 185.45 0.8M
2024-09-19 186.93 188.19 185.00 187.83 0.2M
2024-09-18 184.80 187.11 182.03 182.57 0.2M
2024-09-17 185.08 187.16 183.39 184.52 0.2M
2024-09-16 179.92 184.74 179.74 184.32 0.4M
2024-09-13 177.60 180.50 177.10 178.79 0.3M
2024-09-12 177.14 177.98 174.47 176.58 0.2M
2024-09-11 173.51 176.60 169.51 175.98 0.3M
2024-09-10 174.43 174.60 172.01 173.30 0.4M
2024-09-09 176.61 178.39 173.93 174.45 0.4M
2024-09-06 174.96 177.04 171.91 175.06 0.4M
2024-09-05 175.44 175.49 172.16 174.46 0.4M
2024-09-04 183.00 183.00 174.02 175.89 0.6M
2024-09-03 192.08 193.26 185.39 186.77 0.3M
2024-08-30 194.33 195.48 190.56 193.61 0.5M
2024-08-29 196.18 196.84 193.29 193.32 0.2M
2024-08-28 195.36 197.20 193.56 194.40 0.2M
2024-08-27 196.62 197.52 194.49 195.51 0.1M
2024-08-26 199.52 201.16 197.84 198.05 0.2M
2024-08-23 196.48 200.81 195.65 197.98 0.1M
2024-08-22 195.90 197.24 194.59 195.41 0.1M
2024-08-21 193.13 196.68 193.12 196.32 0.1M
2024-08-20 194.15 195.40 191.82 192.76 0.1M
2024-08-19 193.92 195.87 193.51 194.87 0.2M
2024-08-16 192.68 194.15 191.67 193.46 0.2M
2024-08-15 192.73 195.50 191.27 192.28 0.2M
2024-08-14 190.75 191.23 187.99 189.16 0.2M
2024-08-13 188.24 190.81 186.63 190.59 0.1M
2024-08-12 189.65 189.65 187.36 187.81 0.2M
2024-08-09 188.78 190.51 186.63 189.65 0.2M
2024-08-08 189.94 190.88 187.82 189.08 0.2M
2024-08-07 192.44 196.34 186.24 187.02 0.4M
2024-08-06 191.00 194.32 189.37 190.73 0.3M
2024-08-05 190.79 193.81 186.93 190.75 0.3M
2024-08-02 194.97 196.24 190.75 195.84 0.3M
2024-08-01 206.73 208.73 196.31 198.79 0.6M
2024-07-31 211.10 214.93 202.63 205.41 1.3M
2024-07-30 209.94 212.55 208.14 211.48 0.4M
2024-07-29 208.81 211.16 207.69 208.04 0.2M
2024-07-26 209.20 212.39 208.69 210.36 0.3M
2024-07-25 198.57 209.27 198.06 206.50 0.4M
2024-07-24 205.00 205.64 196.97 197.41 0.4M
2024-07-23 205.13 207.91 203.54 207.25 0.3M
2024-07-22 203.16 205.52 200.04 205.16 0.2M
2024-07-19 205.00 205.68 199.55 201.93 0.3M
2024-07-18 206.78 212.59 204.63 205.49 0.3M
2024-07-17 208.04 211.00 206.47 208.99 0.4M
2024-07-16 201.97 210.73 201.97 210.13 0.4M
2024-07-15 198.01 203.05 197.70 200.40 0.4M
2024-07-12 195.59 199.98 193.56 196.93 0.4M
2024-07-11 189.39 195.64 189.39 194.16 0.3M
2024-07-10 185.83 188.36 185.04 188.18 0.3M
2024-07-09 185.67 186.60 184.91 186.13 0.3M
2024-07-08 185.34 186.81 185.21 186.25 0.3M
2024-07-05 185.10 185.10 182.62 184.72 0.2M
2024-07-03 186.67 187.55 184.60 185.67 0.1M
2024-07-02 184.49 186.44 184.49 185.39 0.3M
2024-07-01 188.64 189.15 184.12 184.49 0.3M
2024-06-28 187.37 190.36 186.68 188.64 1.2M
2024-06-27 186.73 187.79 185.22 187.11 0.4M
2024-06-26 184.25 187.09 182.26 186.84 0.2M
2024-06-25 187.16 187.60 183.88 185.18 0.2M
2024-06-24 188.08 191.57 186.85 188.64 0.3M
2024-06-21 187.27 188.45 184.69 187.91 1.1M
2024-06-20 183.93 187.19 182.46 186.48 0.4M
2024-06-18 184.66 186.58 182.98 184.94 0.3M
2024-06-17 181.69 185.69 181.25 184.46 0.4M
2024-06-14 185.07 185.07 173.01 182.24 1.0M
2024-06-13 188.47 188.55 184.19 186.82 0.4M
2024-06-12 188.65 192.40 186.64 189.58 0.9M
2024-06-11 187.28 187.74 185.06 185.07 0.8M
2024-06-10 186.44 189.17 184.98 188.89 0.4M
2024-06-07 188.28 189.78 187.20 187.39 0.3M
2024-06-06 189.36 191.35 189.18 189.30 0.3M
2024-06-05 191.22 192.66 188.93 190.13 0.5M
2024-06-04 192.05 193.46 189.61 189.98 0.4M
2024-06-03 197.47 198.57 191.13 192.15 0.4M
2024-05-31 197.32 199.88 194.98 196.36 0.7M
2024-05-30 196.69 199.06 196.54 196.95 0.7M
2024-05-29 199.06 199.35 195.02 196.49 0.5M
2024-05-28 202.50 204.26 198.75 199.37 0.5M
2024-05-24 206.01 206.01 201.46 202.47 0.6M
2024-05-23 220.00 222.03 202.00 205.57 1.0M
2024-05-22 225.16 229.00 225.16 227.12 0.3M
2024-05-21 227.07 227.07 224.31 225.03 0.2M
2024-05-20 226.92 228.76 226.04 227.76 0.2M
2024-05-17 228.37 228.51 225.05 226.97 0.3M
2024-05-16 228.22 229.12 225.51 228.26 0.3M
2024-05-15 232.75 232.75 228.58 228.99 0.2M
2024-05-14 232.48 233.17 228.63 230.66 0.2M
2024-05-13 238.20 238.47 231.42 231.66 0.3M
2024-05-10 231.15 238.45 231.15 238.07 0.7M
2024-05-09 230.16 231.76 229.96 231.15 0.1M
2024-05-08 228.22 229.55 226.79 229.46 0.2M
2024-05-07 226.55 231.33 226.54 228.76 0.4M
2024-05-06 225.00 227.25 224.49 227.25 0.2M
2024-05-03 223.94 225.28 221.63 222.93 0.2M
2024-05-02 221.49 222.61 218.26 222.56 0.2M
2024-05-01 219.43 222.60 217.49 219.33 0.4M
2024-04-30 224.31 224.93 218.64 219.53 0.4M
2024-04-29 230.41 231.90 223.49 225.13 0.4M
2024-04-26 227.03 230.00 225.61 229.94 0.5M
2024-04-25 233.15 233.70 222.03 227.93 0.7M
2024-04-24 239.37 242.65 236.49 237.61 0.3M
2024-04-23 236.61 240.84 235.78 239.77 0.2M
2024-04-22 238.66 239.24 234.82 235.16 0.3M
2024-04-19 238.83 240.84 236.96 238.36 0.2M
2024-04-18 237.91 241.25 236.31 238.93 0.3M
2024-04-17 240.31 240.31 235.66 236.61 0.2M
2024-04-16 238.01 242.17 237.70 239.51 0.3M
2024-04-15 241.05 243.04 238.87 238.88 0.2M
2024-04-12 240.58 241.12 236.83 238.60 0.2M
2024-04-11 242.06 243.91 240.96 242.56 0.2M
2024-04-10 241.19 243.70 238.85 241.58 0.2M
2024-04-09 246.47 248.85 242.63 244.75 0.2M
2024-04-08 248.89 250.17 245.70 246.54 0.2M
2024-04-05 247.89 250.92 247.04 247.97 0.3M
2024-04-04 252.69 253.41 246.65 246.93 0.1M
2024-04-03 247.95 252.83 247.95 250.05 0.2M
2024-04-02 252.95 252.95 247.50 249.21 0.3M
2024-04-01 255.60 255.60 251.75 252.64 0.2M
2024-03-28 258.28 258.55 255.22 255.44 0.2M
2024-03-27 253.23 258.62 252.67 258.37 0.4M
2024-03-26 256.07 257.63 253.01 253.01 0.3M
2024-03-25 257.78 258.99 255.86 256.05 0.3M
2024-03-22 257.78 258.11 255.10 258.04 0.3M
2024-03-21 256.99 261.13 256.52 257.05 0.3M
2024-03-20 252.10 256.00 250.72 255.99 0.2M
2024-03-19 248.53 252.53 248.50 252.06 0.2M
2024-03-18 248.00 251.50 248.00 248.93 0.2M
2024-03-15 246.95 250.53 246.95 248.41 0.9M
2024-03-14 249.26 250.02 245.46 246.78 0.6M
2024-03-13 253.17 253.17 247.91 248.77 0.6M
2024-03-12 252.29 254.19 251.58 252.53 0.2M
2024-03-11 254.38 254.38 250.89 252.78 0.2M
2024-03-08 255.94 258.84 252.92 254.43 0.2M
2024-03-07 256.13 256.93 253.13 255.15 0.2M
2024-03-06 254.42 256.53 253.52 254.34 0.2M
2024-03-05 254.72 254.72 251.42 252.88 0.2M
2024-03-04 255.82 257.11 254.93 255.30 0.2M
2024-03-01 256.58 257.86 252.58 254.19 0.2M
2024-02-29 258.11 259.04 255.67 256.60 0.3M
2024-02-28 253.27 256.72 253.27 256.57 0.3M
2024-02-27 253.54 253.79 250.63 253.54 0.2M
2024-02-26 248.78 253.48 248.73 253.23 0.2M
2024-02-23 249.01 250.50 247.07 250.03 0.2M
2024-02-22 248.00 250.00 246.46 248.53 0.4M
2024-02-21 247.50 247.50 243.71 246.47 0.2M
2024-02-20 248.77 249.90 243.96 246.99 0.4M
2024-02-16 249.20 252.98 246.46 249.90 0.5M
2024-02-15 239.36 251.09 238.50 249.80 0.7M
2024-02-14 228.50 232.34 228.50 231.55 0.4M
2024-02-13 227.04 230.32 225.26 227.25 0.4M
2024-02-12 231.08 234.21 230.60 231.69 0.2M
2024-02-09 230.50 232.64 229.54 231.62 0.3M
2024-02-08 227.72 230.55 226.97 230.10 0.2M
2024-02-07 225.17 228.38 224.58 226.84 0.3M
2024-02-06 222.28 224.32 222.28 223.77 0.2M
2024-02-05 224.31 224.31 221.58 222.62 0.2M
2024-02-02 225.23 228.09 222.25 226.50 0.2M
2024-02-01 224.00 227.04 222.00 225.80 0.3M
2024-01-31 227.13 228.18 221.93 222.22 0.8M
2024-01-30 225.34 227.62 223.36 227.01 0.2M
2024-01-29 224.35 225.95 222.12 225.74 0.2M
2024-01-26 223.74 225.80 222.47 224.05 0.3M
2024-01-25 222.48 223.95 221.45 222.88 0.3M
2024-01-24 223.12 225.50 219.06 219.99 0.2M
2024-01-23 225.00 225.00 220.62 222.68 0.2M
2024-01-22 221.40 223.60 221.40 223.28 0.3M
2024-01-19 216.40 220.82 214.78 220.72 0.4M
2024-01-18 211.73 215.60 211.73 215.48 0.2M
2024-01-17 210.81 212.39 210.14 210.49 0.2M
2024-01-16 211.20 212.76 208.51 212.63 0.2M
2024-01-12 211.32 213.95 211.11 212.45 0.2M
2024-01-11 209.60 210.77 207.28 210.41 0.2M
2024-01-10 210.50 211.35 208.22 209.19 0.2M
2024-01-09 209.50 210.90 208.40 210.32 0.2M
2024-01-08 210.15 212.42 208.73 212.21 0.2M
2024-01-05 211.53 213.56 210.31 211.23 0.3M
2024-01-04 209.93 213.08 209.93 212.19 0.3M
2024-01-03 211.54 212.63 209.39 209.65 0.3M
2024-01-02 215.89 217.09 212.43 213.72 0.3M