Lam Research Corporation (LRCX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -0.575275397797 | 81.7 | 81.89 | 73.41 | 14212588 | 75.88313356 | CS |
| 4 | 8.52 | 11.7177829735 | 72.71 | 85.19 | 71.74 | 11990315 | 77.20941896 | CS |
| 12 | 3.17 | 4.06097873431 | 78.06 | 85.19 | 68.87 | 11467205 | 75.41416391 | CS |
| 26 | -8.77000134 | -9.74444578825 | 90.00000134 | 92.47400138 | 68.87 | 8023772 | 76.01587385 | CS |
| 52 | -2.74600125 | -3.26998333944 | 83.97600125 | 113.00000168 | 68.87 | 4538109 | 78.08393652 | CS |
| 156 | 24.87399916 | 44.1372680624 | 56.35600084 | 113.00000168 | 29.95920045 | 2411398 | 68.50849204 | CS |
| 260 | 49.37999953 | 155.039242704 | 31.85000047 | 113.00000168 | 18.13800027 | 2104723 | 61.01785802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 75.15 | 0.64 | 0.86 | 77.48 | 77.49 | 74.5 | 14500135 |
| 1738107300 | 74.51 | -1.12 | -1.48 | 75.11 | 75.63 | 73.6 | 13624089 |
| 1738020900 | 75.63 | -4.05 | -5.08 | 76.79 | 76.83 | 73.41 | 19686678 |
| 1737761700 | 79.68 | -3.57 | -4.29 | 81.7 | 81.7 | 78.98 | 9039451 |
| 1737675300 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 0 |
| 1737588900 | 83.25 | 1.75 | 2.15 | 82.43 | 85.19 | 82.42 | 14252219 |
| 1737502500 | 81.5 | 1.2 | 1.49 | 80.82 | 82.43 | 79.915 | 10943084 |
| 1737156900 | 80.3 | 1.08 | 1.36 | 81.41 | 81.81 | 79.6 | 10348766 |
| 1737070500 | 79.22 | 3.07 | 4.03 | 78.89 | 82.83 | 78.31 | 19330872 |
| 1736984100 | 76.15 | 1.09 | 1.45 | 75.86 | 77.27 | 75.45 | 11082448 |
| 1736897700 | 75.06 | 0.61 | 0.82 | 75.04 | 75.13 | 73.59 | 9031801 |
| 1736811300 | 74.45 | -0.2 | -0.27 | 73.17 | 74.58 | 72.56 | 8319231 |
| 1736552100 | 74.65 | -2.39 | -3.10 | 76.07 | 76.23 | 74.32 | 11955536 |
| 1736379300 | 77.04 | -0.48 | -0.62 | 77.42 | 77.75 | 76.24 | 8689399 |
| 1736292900 | 77.52 | -0.46 | -0.59 | 78.86 | 80.14 | 76.89 | 10895341 |
| 1736206500 | 77.98 | 2.87 | 3.82 | 77.18 | 80.15 | 77 | 15089570 |
| 1735947300 | 75.11 | 2.67 | 3.69 | 73.07 | 75.275 | 72.97 | 8980918 |
| 1735860900 | 72.44 | 0.21 | 0.29 | 72.71 | 73.918 | 71.74 | 8065821 |
| 1735688100 | 72.23 | 0.08 | 0.11 | 72.39 | 72.8 | 71.54 | 7196431 |
| 1735601700 | 72.15 | -1.25 | -1.70 | 72 | 72.59 | 71.27 | 10378489 |
| 1735342500 | 73.4 | -0.59 | -0.80 | 73.3 | 73.76 | 72.64 | 5443472 |
| 1735256100 | 73.99 | 0.16 | 0.22 | 73.34 | 74.56 | 73 | 6297712 |
| 1735077840 | 73.83 | 0.03 | 0.04 | 74.065 | 74.17 | 73.23 | 5611706 |
| 1734996900 | 73.8 | 2.01 | 2.80 | 72.32 | 73.99 | 72 | 10398498 |
| 1734737700 | 71.79 | 0.58 | 0.81 | 70.54 | 73.475 | 70.3 | 29458395 |
| 1734651300 | 71.21 | -3.99 | -5.31 | 72.75 | 72.91 | 70.1606 | 15919830 |
| 1734564900 | 75.2 | -2.61 | -3.35 | 78.04 | 79.305 | 74.62 | 15785813 |
| 1734478500 | 77.81 | -0.02 | -0.03 | 77.89 | 78.74 | 77.42 | 14166920 |
| 1734392100 | 77.83 | 1.57 | 2.06 | 76.49 | 78.125 | 75.3218 | 12849587 |
| 1734132900 | 76.26 | 0.68 | 0.90 | 76.38 | 77.32 | 75.4401 | 10816820 |
| 1734046500 | 75.58 | -2.65 | -3.39 | 77.25 | 77.36 | 74.95 | 8632518 |
| 1733960100 | 78.23 | 3.1 | 4.13 | 76.32 | 78.72 | 75.43 | 14109681 |
| 1733873700 | 75.13 | -2.32 | -3.00 | 78.14 | 78.25 | 74.42 | 10612923 |
| 1733787300 | 77.45 | 0.86 | 1.12 | 76.5 | 78.25 | 75.67 | 10741653 |
| 1733528100 | 76.59 | 1.38 | 1.83 | 75.14 | 76.69 | 74.69 | 8328733 |
| 1733441700 | 75.21 | -3.05 | -3.90 | 77.88 | 77.88 | 74.65 | 12920468 |
| 1733355300 | 78.26 | -0.08 | -0.10 | 79.54 | 79.829 | 77.615 | 9377299 |
| 1733268900 | 78.34 | -0.17 | -0.22 | 77.7 | 78.7 | 77.04 | 9880634 |
| 1733182500 | 78.51 | 4.63 | 6.27 | 73.96 | 78.855 | 73.86 | 20055681 |
| 1732917840 | 73.88 | 2.31 | 3.23 | 73.85 | 75.77 | 73.66 | 10736456 |
| 1732750500 | 71.57 | -1.12 | -1.54 | 72.73 | 72.87 | 70.42 | 7844913 |
| 1732664100 | 72.69 | -1.02 | -1.38 | 74.11 | 74.47 | 72 | 7383002 |
| 1732577700 | 73.71 | 1.07 | 1.47 | 74.013 | 74.03 | 71.64 | 16684571 |
| 1732318500 | 72.64 | -0.49 | -0.67 | 72.605 | 73.2695 | 71.6 | 8664834 |
| 1732232100 | 73.13 | 3.08 | 4.40 | 71.19 | 73.45 | 70.83 | 14505185 |
| 1732145700 | 70.05 | -0.12 | -0.17 | 70.01 | 70.2156 | 68.87 | 8806552 |
| 1732059300 | 70.17 | -0.4 | -0.57 | 70.05 | 70.52 | 69.56 | 7439636 |
| 1731972900 | 70.57 | 0.52 | 0.74 | 69.9 | 70.8 | 69.6352 | 11517963 |
| 1731713700 | 70.05 | -4.74 | -6.34 | 71.65 | 72.7 | 69.985 | 14571080 |
| 1731627300 | 74.79 | 0.94 | 1.27 | 75.45 | 75.64 | 74.4958 | 10256326 |
| 1731540900 | 73.85 | -1.85 | -2.44 | 74.5 | 75.0687 | 73.51 | 11615643 |
| 1731454500 | 75.7 | -0.47 | -0.62 | 76.25 | 76.67 | 74.66 | 9670830 |
| 1731368100 | 76.17 | -2.03 | -2.60 | 77.43 | 77.89 | 74.845 | 10303540 |
| 1731108900 | 78.2 | -1.01 | -1.28 | 78.83 | 79.36 | 77.47 | 7690958 |
| 1731022500 | 79.21 | 2.43 | 3.16 | 78.06 | 79.465 | 77.35 | 11521357 |
| 1730936100 | 76.78 | 0.38 | 0.50 | 77.68 | 78.04 | 75.23 | 14704008 |
| 1730849700 | 76.4 | 2.23 | 3.01 | 74.52 | 76.785 | 74.52 | 7998573 |
| 1730763300 | 74.17 | -0.63 | -0.84 | 74.43 | 74.98 | 73.76 | 7766959 |
| 1730500500 | 74.8 | 0.45 | 0.61 | 74.36 | 75.47 | 74.06 | 10316988 |
| 1730414100 | 74.35 | -2.1 | -2.75 | 76.03 | 76.1 | 73.45 | 13024258 |
| 1730327700 | 76.45 | -1.86 | -2.38 | 76.86 | 77.2 | 75.85 | 11033247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
