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 | -92.75 | -8.66976378983 | 1069.81 | 1082.34 | 915.7333 | 1286266 | 976.24829003 | CS |
| 4 | -70.86 | -6.76196656233 | 1047.92 | 1129.78 | 915.7333 | 946075 | 1036.26528581 | CS |
| 12 | 52.08 | 5.63039200848 | 924.98 | 1129.78 | 862.085 | 924900 | 990.60525669 | CS |
| 26 | 147.93 | 17.8415929951 | 829.13 | 1129.78 | 815.67 | 1013397 | 945.33026435 | CS |
| 52 | 348.86 | 55.5332696593 | 628.2 | 1129.78 | 574.42 | 1019801 | 812.11041833 | CS |
| 156 | 344.99 | 54.5809799548 | 632.07 | 1129.78 | 299.592 | 1303543 | 594.28355558 | CS |
| 260 | 774.18 | 381.595031546 | 202.88 | 1129.78 | 181.38 | 1460359 | 486.06614226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 917.11 | -35.49 | -3.73 | 959.54 | 967 | 915.7333 | 1409725 |
| 1721342100 | 952.6 | -15.08 | -1.56 | 984.4 | 984.4 | 935.3567 | 1619328 |
| 1721255700 | 967.68 | -108.31 | -10.07 | 1018.8 | 1019.15 | 967.19 | 2112215 |
| 1721169300 | 1075.99 | 6.88 | 0.64 | 1075.6199 | 1082.34 | 1062.82 | 628153 |
| 1721082900 | 1069.1099 | -0.71 | -0.07 | 1069.81 | 1081.91 | 1062.59 | 791250 |
| 1720823700 | 1069.82 | 9.88 | 0.93 | 1056.99 | 1093.4 | 1052.52 | 945878 |
| 1720737300 | 1059.94 | -67.36 | -5.98 | 1129.77 | 1130 | 1059.49 | 1352000 |
| 1720650900 | 1127.3 | 14.75 | 1.33 | 1116.07 | 1129.5 | 1106.75 | 774073 |
| 1720564500 | 1112.55 | 10.94 | 0.99 | 1106.1 | 1118.6787 | 1100.24 | 624248 |
| 1720478100 | 1101.6099 | 13.81 | 1.27 | 1088.39 | 1105.8599 | 1085.24 | 725933 |
| 1720218900 | 1087.8 | 5.06 | 0.47 | 1090.3599 | 1094.4697 | 1075.076 | 559552 |
| 1720040640 | 1082.74 | 9.92 | 0.92 | 1070 | 1091.19 | 1060.91 | 430773 |
| 1719959700 | 1072.82 | 12.19 | 1.15 | 1048.92 | 1073.42 | 1046.54 | 550452 |
| 1719873300 | 1060.63 | 4.8 | 0.45 | 1065 | 1071.92 | 1040.5 | 613596 |
| 1719614100 | 1055.83 | 0 | 0.00 | 1055.83 | 1055.83 | 1055.83 | 0 |
| 1719527700 | 1055.83 | 0.07 | 0.01 | 1076.25 | 1084.755 | 1048.05 | 914629 |
| 1719441300 | 1055.76 | 2.86 | 0.27 | 1053.6 | 1069.1199 | 1042.2743 | 876986 |
| 1719354900 | 1052.9 | 28.48 | 2.78 | 1024.74 | 1054.52 | 1012.45 | 932062 |
| 1719268500 | 1024.42 | -25.93 | -2.47 | 1047.92 | 1057.035 | 1022.07 | 1036968 |
| 1719009300 | 1050.35 | -10.96 | -1.03 | 1059.97 | 1064.57 | 1038.71 | 1696685 |
| 1718922900 | 1061.31 | -28.27 | -2.59 | 1091 | 1093.39 | 1050.22 | 1455683 |
| 1718750100 | 1089.58 | 17.88 | 1.67 | 1071.01 | 1101.81 | 1068.645 | 1191529 |
| 1718663700 | 1071.7 | 35.72 | 3.45 | 1030 | 1073.39 | 1030 | 1048361 |
| 1718404500 | 1035.98 | -2.52 | -0.24 | 1025 | 1042.07 | 1023.05 | 620188 |
| 1718318100 | 1038.5 | 0.87 | 0.08 | 1027.17 | 1044.8 | 1021.94 | 957803 |
| 1718231700 | 1037.63 | 37.88 | 3.79 | 1011.36 | 1040.9 | 1005.96 | 1505529 |
| 1718145300 | 999.75 | -3.32 | -0.33 | 999.04 | 1001 | 979.545 | 712076 |
| 1718058900 | 1003.07 | 40.35 | 4.19 | 955.25 | 1008.5 | 955.02 | 1059126 |
| 1717799700 | 962.72 | 0.53 | 0.06 | 972.26 | 972.26 | 955.46 | 581353 |
| 1717713300 | 962.19 | -9.53 | -0.98 | 962.02 | 974.29 | 954.26 | 803856 |
| 1717626900 | 971.72 | 48.99 | 5.31 | 948.84 | 972.5577 | 947.21 | 1165545 |
| 1717540500 | 922.73 | -12.9 | -1.38 | 932.02 | 936.97 | 910.26 | 666972 |
| 1717454100 | 935.63 | 3.19 | 0.34 | 946.97 | 952.39 | 912.4199 | 680242 |
| 1717194900 | 932.44 | -18.26 | -1.92 | 948.73 | 949.72 | 903.15 | 1560537 |
| 1717108500 | 950.7 | -2.54 | -0.27 | 952 | 961.18 | 941.465 | 1057693 |
| 1717022100 | 953.24 | -18.02 | -1.86 | 957.53 | 960.842 | 952.02 | 877752 |
| 1716935700 | 971.26 | 0.69 | 0.07 | 975 | 975.7199 | 958.59 | 975644 |
| 1716590100 | 970.57 | 12.44 | 1.30 | 964.08 | 982.54 | 961.99 | 718807 |
| 1716503700 | 958.13 | -7.64 | -0.79 | 993.01 | 993.01 | 952.45 | 1057605 |
| 1716417300 | 965.77 | 1.77 | 0.18 | 971.23 | 972.88 | 949.35 | 892735 |
| 1716330900 | 964 | 21.96 | 2.33 | 970 | 972.6 | 941.83 | 1421987 |
| 1716244500 | 942.04 | 29.97 | 3.29 | 914.39 | 950 | 913.53 | 664727 |
| 1715985300 | 912.07 | -30.83 | -3.27 | 952.43 | 954.8508 | 905.82 | 910109 |
| 1715898900 | 942.9 | -4.85 | -0.51 | 950.05 | 955.07 | 942.5 | 812446 |
| 1715812500 | 947.75 | 35.21 | 3.86 | 924.4 | 948.44 | 917.12 | 713255 |
| 1715726100 | 912.54 | 8.75 | 0.97 | 899 | 913.93 | 896.52 | 574795 |
| 1715639700 | 903.79 | -11.63 | -1.27 | 920.66 | 920.66 | 902.45 | 739059 |
| 1715380500 | 915.42 | 7.88 | 0.87 | 915.31 | 931.2 | 912.24 | 509963 |
| 1715294100 | 907.54 | -5.74 | -0.63 | 917.02 | 917.02 | 900.96 | 576497 |
| 1715207700 | 913.28 | -1.63 | -0.18 | 903.17 | 914 | 899 | 553963 |
| 1715121300 | 914.91 | -9.63 | -1.04 | 927.61 | 930 | 913.34 | 674633 |
| 1715034900 | 924.54 | 16.01 | 1.76 | 915.28 | 925.4609 | 910.57 | 754574 |
| 1714775700 | 908.53 | 24.85 | 2.81 | 898.74 | 912.615 | 895.545 | 875322 |
| 1714689300 | 883.68 | 15.58 | 1.79 | 882.55 | 885.18 | 862.085 | 724352 |
| 1714602900 | 868.1 | -26.31 | -2.94 | 883.08 | 899.895 | 863.95 | 1187488 |
| 1714516500 | 894.41 | -34.4 | -3.70 | 923.86 | 934.53 | 893.93 | 973202 |
| 1714430100 | 928.81 | 3.44 | 0.37 | 924.98 | 930.28 | 915.1 | 902202 |
| 1714170900 | 925.37 | 23.9 | 2.65 | 896.21 | 930.03 | 896.21 | 1397002 |
| 1714084500 | 901.47 | 16.58 | 1.87 | 901.2 | 912.47 | 887.22 | 1308423 |
| 1713998100 | 884.89 | -2.53 | -0.29 | 907.34 | 915.165 | 882.27 | 1949644 |
| 1713911700 | 887.42 | 19.35 | 2.23 | 878 | 894.3 | 868.1 | 981090 |
| 1713825300 | 868.07 | -2.18 | -0.25 | 876.4 | 878.74 | 857.98 | 1855942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
