Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Lam Research Corporation | LRCX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -8.47 | -3.18% | 258.28 | 255.76 | 277.42 | 271.70 | 266.75 | 00:00:00 |
LRCX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 219.58 | 277.42 | 213.29 | 245.34 | 2,219,266 | 38.70 | 17.62% |
| 1 Month | 256.80 | 277.42 | 181.38 | 229.12 | 2,844,783 | 1.48 | 0.58% |
| 3 Months | 301.82 | 344.90 | 181.38 | 272.81 | 2,341,542 | -43.54 | -14.43% |
| 6 Months | 232.00 | 344.90 | 181.38 | 272.90 | 1,871,346 | 26.28 | 11.33% |
| 1 Year | 191.82 | 344.90 | 171.04 | 238.36 | 1,811,193 | 66.46 | 34.65% |
| 3 Years | 129.07 | 344.90 | 121.69 | 190.02 | 2,472,300 | 129.21 | 100.11% |
| 5 Years | 72.47 | 344.90 | 61.18 | 151.59 | 2,334,609 | 185.81 | 256.4% |
LRCX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2020 | 258.28 | -8.47 | -3.18% | 271.70 | 277.42 | 255.76 | 2,575,885 |
| Apr 08 2020 | 266.75 | 10.53 | 4.11% | 259.89 | 272.27 | 257.3311 | 1,880,165 |
| Apr 07 2020 | 256.22 | 5.47 | 2.18% | 264.52 | 265.46 | 251.44 | 2,561,621 |
| Apr 06 2020 | 250.75 | 32.60 | 14.94% | 231.62 | 252.40 | 225.50 | 3,321,510 |
| Apr 03 2020 | 218.15 | -2.42 | -1.1% | 223.06 | 224.50 | 213.29 | 1,471,049 |
| Apr 02 2020 | 220.57 | -2.76 | -1.24% | 219.58 | 227.30 | 215.921 | 1,861,984 |
| Apr 01 2020 | 223.33 | -16.67 | -6.95% | 228.95 | 237.195 | 220.21 | 2,445,389 |
| Mar 31 2020 | 240.00 | -15.30 | -5.99% | 252.25 | 257.00 | 238.09 | 2,702,530 |
| Mar 30 2020 | 255.30 | 14.08 | 5.84% | 244.55 | 257.9327 | 241.51 | 2,096,942 |
| Mar 27 2020 | 241.22 | -19.12 | -7.34% | 253.35 | 262.88 | 240.40 | 3,099,768 |
| Mar 26 2020 | 260.34 | 26.79 | 11.47% | 240.18 | 260.98 | 229.24 | 3,140,211 |
| Mar 25 2020 | 233.55 | 2.91 | 1.26% | 231.82 | 250.11 | 227.00 | 2,827,443 |
| Mar 24 2020 | 230.64 | 37.79 | 19.6% | 209.49 | 232.63 | 201.03 | 2,911,030 |
| Mar 23 2020 | 192.85 | 1.06 | 0.55% | 190.68 | 201.90 | 185.84 | 2,935,803 |
| Mar 20 2020 | 191.79 | -3.22 | -1.65% | 200.01 | 224.14 | 187.11 | 3,806,124 |
| Mar 19 2020 | 195.01 | 0.48 | 0.25% | 190.52 | 201.396 | 186.62 | 3,284,149 |
| Mar 18 2020 | 194.53 | -34.77 | -15.16% | 203.44 | 215.34 | 181.38 | 3,593,278 |
| Mar 17 2020 | 229.30 | 16.01 | 7.51% | 217.07 | 237.825 | 203.73 | 3,629,672 |
| Mar 16 2020 | 213.29 | -48.49 | -18.52% | 223.82 | 248.50 | 213.08 | 3,063,622 |
| Mar 13 2020 | 261.78 | 23.93 | 10.06% | 254.00 | 262.94 | 242.63 | 2,631,726 |
| Mar 12 2020 | 237.85 | -38.78 | -14.02% | 256.80 | 266.95 | 237.45 | 3,648,976 |
| Mar 11 2020 | 276.63 | -10.94 | -3.8% | 279.70 | 284.49 | 272.583 | 3,141,088 |
| Mar 10 2020 | 287.57 | 19.97 | 7.46% | 275.68 | 287.86 | 267.44 | 2,356,051 |
