Lam Research Historical Data - LRCX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

LRCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week270.80272.585255.50262.391,174,051-0.94-0.35%
1 Month271.48285.8723255.50270.071,343,679-1.62-0.6%
3 Months236.63285.8723225.00254.331,568,51633.2314.04%
6 Months182.35285.8723172.38223.081,653,45487.5147.99%
1 Year145.00285.8723121.69191.641,998,878124.8686.11%
3 Years103.98285.8723101.88176.362,422,310165.88159.53%
5 Years84.24285.872361.18140.192,327,135185.62220.35%

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
See More Historical Prices »


Your Recent History
NASDAQ
LRCX
Lam Resear..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.