Lam Research Corporation (LRCX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.23 | -5.53809897879 | 76.38 | 79.305 | 70.1606 | 13907794 | 75.46914092 | CS |
| 4 | -0.455 | -0.626678603402 | 72.605 | 79.829 | 70.1606 | 11708859 | 75.60815255 | CS |
| 12 | -13.05100127 | -15.3178965921 | 85.20100127 | 86.56 | 68.87 | 11239361 | 75.67885755 | CS |
| 26 | -36.95000163 | -33.8680119871 | 109.10000163 | 113.00000168 | 68.87 | 5934883 | 76.90888361 | CS |
| 52 | -5.05500115 | -6.54750479205 | 77.20500115 | 113.00000168 | 68.87 | 3506644 | 78.79924524 | CS |
| 156 | 6.22199902 | 9.43756662952 | 65.92800098 | 113.00000168 | 29.95920045 | 2087028 | 67.10724431 | CS |
| 260 | 42.37099956 | 142.284828013 | 29.77900044 | 113.00000168 | 18.13800027 | 1908665 | 58.82536827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241300 | 78.31 | 2.86 | 3.79 | 75.87 | 78.74 | 75.44 | 12532197 |
| 1730154900 | 75.45 | -2.23 | -2.87 | 77.31 | 78.03 | 75.18 | 10168930 |
| 1729895700 | 77.68 | 1.11 | 1.45 | 77.47 | 79.6 | 77.08 | 14582425 |
| 1729809300 | 76.57 | 3.71 | 5.09 | 75.84 | 77.48 | 74.45 | 23183495 |
| 1729722900 | 72.86 | -0.14 | -0.19 | 72.37 | 73.465 | 71.56 | 20449046 |
| 1729636500 | 73 | 0.16 | 0.22 | 72.67 | 73.405 | 71.43 | 13295588 |
| 1729550100 | 72.84 | 0 | 0.00 | 72.62 | 73.1 | 72.085 | 12366778 |
| 1729290900 | 72.84 | -0.3 | -0.41 | 74.23 | 74.23 | 72.45 | 18484600 |
| 1729204500 | 73.14 | -1 | -1.35 | 76.46 | 76.6 | 73.03 | 20919078 |
| 1729118100 | 74.14 | -2.22 | -2.91 | 77.15 | 77.5 | 73.8701 | 20458998 |
| 1729031700 | 76.36 | -9.34 | -10.90 | 85.795 | 86.56 | 75.91 | 25985763 |
| 1728945300 | 85.7 | 2.81 | 3.39 | 83.77 | 86.3 | 83.74 | 8149141 |
| 1728686100 | 82.89 | 0.83 | 1.01 | 81.49 | 83.74 | 81.28 | 6529053 |
| 1728599700 | 82.06 | -0.8 | -0.97 | 81.54 | 82.95 | 81.02 | 7158098 |
| 1728513300 | 82.86 | 1.85 | 2.28 | 80.76 | 83.46 | 80.72 | 9076706 |
| 1728426900 | 81.01 | 0.4 | 0.50 | 80.7 | 81.61 | 79.8 | 6911398 |
| 1728340500 | 80.61 | -0.93 | -1.14 | 80.58 | 81.42 | 80.06 | 7536603 |
| 1728081300 | 81.54 | 0.43 | 0.53 | 82.97 | 83.09 | 80.49 | 7575435 |
| 1727994900 | 81.11 | -0.3 | -0.37 | 79.93 | 82.121 | 80.025 | 6722307 |
| 1727908500 | 81.409001 | 1.67 | 2.10 | 80.400001 | 83.037001 | 79.997001 | 14322490 |
| 1727822100 | 79.738001 | -1.87 | -2.29 | 81.751001 | 82.161001 | 78.687001 | 14360340 |
| 1727735700 | 81.608001 | -1.1 | -1.33 | 82.159001 | 83.099001 | 80.414001 | 10982840 |
| 1727476500 | 82.712001 | -2.04 | -2.40 | 85.201001 | 85.381001 | 82.078001 | 13891870 |
| 1727390100 | 84.750001 | 4.38 | 5.44 | 86.257501 | 86.319001 | 82.500001 | 20674750 |
| 1727303700 | 80.375001 | 1.27 | 1.60 | 78.900001 | 81.282001 | 78.827001 | 11614040 |
| 1727217300 | 79.106001 | 0.7 | 0.89 | 79.600001 | 79.799001 | 78.140001 | 9895970 |
| 1727130900 | 78.408001 | 1.09 | 1.41 | 77.701001 | 78.586501 | 77.320001 | 7386690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
