Lam Research Corp (1LRCX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -121.2 | -12.3863055697 | 978.5 | 978.5 | 857.3 | 88 | 883.72661597 | DE |
| 4 | -139.6 | -14.0034105728 | 996.9 | 1013.8 | 857.3 | 41 | 904.48348624 | DE |
| 12 | -2.7 | -0.313953488372 | 860 | 1059.2 | 837.7 | 19 | 917.7234375 | DE |
| 26 | 95.8 | 12.5804333552 | 761.5 | 1059.2 | 760 | 13 | 883.22231504 | DE |
| 52 | 149.4 | 21.1046758017 | 707.9 | 1059.2 | 688.2 | 13 | 868.69517014 | DE |
| 156 | 149.4 | 21.1046758017 | 707.9 | 1059.2 | 688.2 | 13 | 868.69517014 | DE |
| 260 | 149.4 | 21.1046758017 | 707.9 | 1059.2 | 688.2 | 13 | 868.69517014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 879.1 | -98.4 | -10.07 | 877.9 | 901.6 | 866.3 | 250 |
| 1721231700 | 977.5 | 0 | 0.00 | 977.5 | 977.5 | 977.5 | 0 |
| 1721145300 | 977.5 | 0 | 0.00 | 977.5 | 977.5 | 977.5 | 0 |
| 1721058900 | 977.5 | 7.8 | 0.80 | 977.5 | 977.5 | 977.5 | 5 |
| 1720799700 | 969.7 | -44.1 | -4.35 | 978.5 | 978.5 | 969.7 | 8 |
| 1720713300 | 1013.8 | 0 | 0.00 | 1013.8 | 1013.8 | 1013.8 | 0 |
| 1720626900 | 1013.8 | 0 | 0.00 | 1013.8 | 1013.8 | 1013.8 | 0 |
| 1720540500 | 1013.8 | 0 | 0.00 | 1013.8 | 1013.8 | 1013.8 | 0 |
| 1720454100 | 1013.8 | 9.6 | 0.96 | 1010.2 | 1013.8 | 1010.2 | 9 |
| 1720194900 | 1004.2 | 0 | 0.00 | 1004.2 | 1004.2 | 1004.2 | 0 |
| 1720108500 | 1004.2 | 0 | 0.00 | 1004.2 | 1004.2 | 1004.2 | 0 |
| 1720022100 | 1004.2 | 19.2 | 1.95 | 1004.2 | 1004.2 | 1004.2 | 8 |
| 1719935700 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1719849300 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1719590100 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1719503700 | 985 | -4.8 | -0.48 | 985 | 985 | 985 | 1 |
| 1719417300 | 989.8 | 0 | 0.00 | 989.8 | 989.8 | 989.8 | 0 |
| 1719330900 | 989.8 | 0 | 0.00 | 989.8 | 989.8 | 989.8 | 0 |
| 1719244500 | 989.8 | 7.8 | 0.79 | 972.9 | 989.8 | 972.9 | 4 |
| 1718985300 | 982 | -11.3 | -1.14 | 996.9 | 996.9 | 954.3 | 42 |
| 1718898900 | 993.3 | -49.7 | -4.77 | 1030 | 1030 | 993.3 | 28 |
| 1718812500 | 1043 | 25.6 | 2.52 | 1037.4 | 1059.2 | 1037.4 | 25 |
| 1718726100 | 1017.4 | 56.6 | 5.89 | 1005.6 | 1017.4 | 1005.6 | 11 |
| 1718639700 | 960.8 | 0 | 0.00 | 960.8 | 960.8 | 960.8 | 0 |
| 1718380500 | 960.8 | 0 | 0.00 | 960.8 | 960.8 | 960.8 | 0 |
| 1718294100 | 960.8 | 28.7 | 3.08 | 960.8 | 960.8 | 960.8 | 4 |
| 1718207700 | 932.1 | 0 | 0.00 | 932.1 | 932.1 | 932.1 | 0 |
| 1718121300 | 932.1 | 43.6 | 4.91 | 932.1 | 932.1 | 932.1 | 7 |
| 1718034900 | 888.5 | 0 | 0.00 | 888.5 | 888.5 | 888.5 | 0 |
| 1717775700 | 888.5 | -9.8 | -1.09 | 892.1 | 892.1 | 888.5 | 5 |
| 1717689300 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1717602900 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1717516500 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1717430100 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1717170900 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1717084500 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1716998100 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1716911700 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1716825300 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1716566100 | 898.3 | 0 | 0.00 | 898.3 | 898.3 | 898.3 | 0 |
| 1716479700 | 898.3 | 24.9 | 2.85 | 916.4 | 916.4 | 898.3 | 5 |
| 1716393300 | 873.4 | 0 | 0.00 | 873.4 | 873.4 | 873.4 | 0 |
| 1716306900 | 873.4 | 0 | 0.00 | 873.4 | 873.4 | 873.4 | 0 |
| 1716220500 | 873.4 | 0 | 0.00 | 873.4 | 873.4 | 873.4 | 0 |
| 1715961300 | 873.4 | -1.4 | -0.16 | 863 | 873.4 | 863 | 12 |
| 1715874900 | 874.8 | 23.8 | 2.80 | 874.8 | 874.8 | 874.8 | 8 |
| 1715788500 | 851 | 13.3 | 1.59 | 851 | 851 | 851 | 1 |
| 1715702100 | 837.7 | -14.3 | -1.68 | 837.7 | 837.7 | 837.7 | 8 |
| 1715615700 | 852 | -2 | -0.23 | 852 | 852 | 852 | 1 |
| 1715356500 | 854 | 13.4 | 1.59 | 854 | 854 | 854 | 1 |
| 1715270100 | 840.6 | 0 | 0.00 | 840.6 | 840.6 | 840.6 | 0 |
| 1715183700 | 840.6 | 0 | 0.00 | 840.6 | 840.6 | 840.6 | 0 |
| 1715097300 | 840.6 | 0 | 0.00 | 840.6 | 840.6 | 840.6 | 0 |
| 1715010900 | 840.6 | 0 | 0.00 | 840.6 | 840.6 | 840.6 | 0 |
| 1714751700 | 840.6 | -17.5 | -2.04 | 845 | 845 | 840.6 | 2 |
| 1714665300 | 858.1 | 0 | 0.00 | 858.1 | 858.1 | 858.1 | 0 |
| 1714492500 | 858.1 | 32.1 | 3.89 | 860 | 860 | 858.1 | 3 |
| 1714406100 | 826 | 0 | 0.00 | 826 | 826 | 826 | 0 |
| 1714146900 | 826 | 0 | 0.00 | 826 | 826 | 826 | 0 |
| 1714060500 | 826 | 0 | 0.00 | 826 | 826 | 826 | 0 |
| 1713974100 | 826 | 0 | 0.00 | 826 | 826 | 826 | 0 |
| 1713887700 | 826 | -28.2 | -3.30 | 826 | 826 | 826 | 1 |
| 1713801300 | 854.2 | 0 | 0.00 | 854.2 | 854.2 | 854.2 | 0 |
| 1713542100 | 854.2 | 0 | 0.00 | 854.2 | 854.2 | 854.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
