Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 5.04 | 1.9% | 269.86 | 272.1078 | 267.74 | 268.00 | 264.82 | 19:00:06 |
LRCX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 270.80 | 272.585 | 255.50 | 262.39 | 1,174,051 | -0.94 | -0.35% |
| 1 Month | 271.48 | 285.8723 | 255.50 | 270.07 | 1,343,679 | -1.62 | -0.6% |
| 3 Months | 236.63 | 285.8723 | 225.00 | 254.33 | 1,568,516 | 33.23 | 14.04% |
| 6 Months | 182.35 | 285.8723 | 172.38 | 223.08 | 1,653,454 | 87.51 | 47.99% |
| 1 Year | 145.00 | 285.8723 | 121.69 | 191.64 | 1,998,878 | 124.86 | 86.11% |
| 3 Years | 103.98 | 285.8723 | 101.88 | 176.36 | 2,422,310 | 165.88 | 159.53% |
| 5 Years | 84.24 | 285.8723 | 61.18 | 140.19 | 2,327,135 | 185.62 | 220.35% |
LRCX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 269.86 | 5.04 | 1.9% | 268.00 | 272.1078 | 267.74 | 1,328,696 |
| Dec 05 2019 | 264.82 | 1.95 | 0.74% | 264.65 | 265.25 | 262.43 | 1,050,941 |
| Dec 04 2019 | 262.87 | 5.03 | 1.95% | 262.75 | 264.44 | 259.87 | 1,183,141 |
| Dec 03 2019 | 257.84 | -5.10 | -1.94% | 256.79 | 261.60 | 255.50 | 1,587,751 |
| Dec 02 2019 | 262.94 | -3.89 | -1.46% | 266.48 | 268.30 | 261.3261 | 1,289,432 |
| Nov 29 2019 | 266.83 | -4.11 | -1.52% | 270.80 | 270.80 | 265.79 | 759,036 |
| Nov 27 2019 | 270.94 | 1.38 | 0.51% | 270.80 | 272.055 | 269.38 | 770,301 |
| Nov 26 2019 | 269.56 | 0.55 | 0.2% | 270.00 | 271.41 | 267.2201 | 1,768,924 |
| Nov 25 2019 | 269.01 | 7.03 | 2.68% | 264.07 | 270.06 | 263.67 | 1,920,176 |
| Nov 22 2019 | 261.98 | -1.92 | -0.73% | 265.48 | 266.67 | 260.12 | 1,255,866 |
| Nov 21 2019 | 263.90 | -11.98 | -4.34% | 266.29 | 269.68 | 262.90 | 2,367,694 |
| Nov 20 2019 | 275.875 | -0.89 | -0.32% | 275.98 | 277.26 | 270.40 | 1,178,660 |
| Nov 19 2019 | 276.76 | -5.94 | -2.1% | 284.57 | 285.06 | 276.58 | 1,291,763 |
| Nov 18 2019 | 282.70 | -0.98 | -0.35% | 283.98 | 285.765 | 280.80 | 1,364,719 |
| Nov 15 2019 | 283.68 | 8.59 | 3.12% | 280.14 | 285.8723 | 279.30 | 2,113,884 |
| Nov 14 2019 | 275.09 | 2.63 | 0.97% | 271.80 | 275.81 | 270.81 | 1,154,080 |
| Nov 13 2019 | 272.46 | 2.45 | 0.91% | 268.87 | 272.87 | 267.67 | 846,693 |
| Nov 12 2019 | 270.01 | -1.25 | -0.46% | 275.60 | 276.57 | 269.00 | 1,101,239 |
| Nov 11 2019 | 271.26 | -1.42 | -0.52% | 269.66 | 273.11 | 268.6316 | 1,176,397 |
| Nov 08 2019 | 272.68 | -1.43 | -0.52% | 271.48 | 274.11 | 269.10 | 1,349,757 |
