Lam Research Corp Historical Data - 1LRCX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.17	0.210317951256	80.83	86.15	73.95	241	83.68828482	DE
4	8	10.9589041096	73	86.15	71.26	119	80.37632105	DE
12	10.47	14.8447469162	70.53	86.15	66.86	119	75.39736067	DE
26	-645.3	-88.8475836431	726.3	764.5	66.33	93	84.1522193	DE
52	-783	-90.625	864	1059.2	66.33	59	153.40089882	DE
156	-626.9	-88.5577058907	707.9	1059.2	66.33	52	173.7462705	DE
260	-626.9	-88.5577058907	707.9	1059.2	66.33	52	173.7462705	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740156900	85.7	0.34	0.40	85.62	85.7	85.62	108
1740070500	85.36	2.9	3.52	85.29	86.15	85.29	339
1739984100	82.46	0.49	0.60	82.84	82.87	82.46	206
1739897700	81.97	3.34	4.25	80.83	82.17	80.06	309
1739811300	78.63	0	0.00	78.63	78.63	78.63	0
1739552100	78.63	0.42	0.54	78.63	78.63	78.63	54
1739465700	78.21	-0.26	-0.33	78.21	78.21	78.21	26
1739379300	78.47	-2.92	-3.59	78.47	78.47	78.47	27
1739292900	81.39	1.53	1.92	80.81	81.39	80.81	124
1739206500	79.86	0	0.00	79.86	79.86	79.86	0
1738947300	79.86	1.28	1.63	79.86	79.86	79.86	50
1738860900	78.58	1.92	2.50	78.01	79.65	78.01	121
1738774500	76.66	0	0.00	76.66	76.66	76.66	0
1738688100	76.66	0	0.00	76.66	76.66	76.66	0
1738601700	76.66	-4.14	-5.12	76.66	76.66	76.66	30
1738342500	80.8	5.12	6.77	80.8	80.8	80.8	7
1738256100	75.68	3.47	4.81	75.8	76.74	75.68	378
1738169700	72.21	0.95	1.33	74.21	74.21	72.21	69
1738083300	71.26	-1.14	-1.57	72.06	72.06	71.26	4
1737996900	72.4	-5.88	-7.51	73	73	71.8	48
1737737700	78.28	0.4	0.51	78.28	78.28	78.28	2
1737651300	77.88	-0.8	-1.02	80.19	80.19	77.88	22
1737564900	78.68	0	0.00	78.68	78.68	78.68	0
1737478500	78.68	4.64	6.27	78.17	78.68	78.17	70
1737392100	74.04	-3.4	-4.39	75	76	71.23	76
1737132900	77.44	-2.39	-2.99	79	80.64	77.44	542
1737046500	79.83	2.91	3.78	78.36	79.83	78.35	140
1736960100	76.92	0	0.00	76.92	76.92	76.92	0
1736873700	76.92	0	0.00	76.92	76.92	76.92	0
1736787300	76.92	0	0.00	76.92	76.92	76.92	0
1736528100	76.92	0	0.00	76.92	76.92	76.92	0
1736441700	76.92	0	0.00	76.92	76.92	76.92	0
1736355300	76.92	0	0.00	76.92	76.92	76.92	0
1736268900	76.92	0.92	1.21	76.03	76.92	75.27	55
1736182500	76	4.08	5.67	74.5	76	74.28	130
1735923300	71.92	2.92	4.23	71.8	71.92	71.8	220
1735836900	69	0	0.00	69	69	69	0
1735577700	69	-0.6	-0.86	69	69	69	51
1735318500	69.6	-0.67	-0.95	71.01	71.01	69.6	10
1734972900	70.27	2.54	3.75	70	70.27	69.2	54
1734713700	67.73	-0.4	-0.59	68.91	68.91	66.86	1135
1734627300	68.13	-6.87	-9.16	70.06	70.06	68.13	144
1734540900	75	0.7	0.94	73.97	75	73.97	46
1734454500	74.3	1.25	1.71	74	74.3	74	40
1734368100	73.05	0.04	0.05	73.05	73.05	73.05	10
1734108900	73.01	0	0.00	73.01	73.01	73.01	0
1734022500	73.01	0.71	0.98	74.17	74.17	73.01	50
1733936100	72.3	0	0.00	72.3	72.3	72.3	0
1733849700	72.3	0.4	0.56	72.3	72.3	72.3	5
1733763300	71.9	-0.1	-0.14	71.9	71.9	71.9	6
1733504100	72	0	0.00	72	72	72	0
1733417700	72	-0.85	-1.17	72	72	72	8
1733331300	72.85	-1.15	-1.55	72.85	72.85	72.85	20
1733244900	74	3.11	4.39	74.66	74.66	74	14
1733158500	70.89	0.95	1.36	70.53	70.89	70.53	5
1732899300	69.94	2.43	3.60	69.94	69.94	69.94	22
1732812900	67.51	0	0.00	67.51	67.51	67.51	0
1732726500	67.51	-2.49	-3.56	68.97	68.97	67.51	122
1732640100	70	0.29	0.42	70.71	70.71	69.81	36
1732553700	69.71	-0.67	-0.95	72.5	72.5	68.9	67

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lam Research Corp (1LRCX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lam Research Corp (1LRCX) Historical

Lam Research Corp (1LRCX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free