LRCX

Lam Research Historical Data

LRCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 598.81 31.62 5.57% 576.56 600.50 575.60 1,765,479
Feb 26 2021 567.19 19.54 3.57% 556.93 574.49 545.17 1,783,905
Feb 25 2021 547.65 -49.25 -8.25% 590.00 591.9088 544.63 2,671,871
Feb 24 2021 596.90 34.25 6.09% 556.16 597.87 554.00 1,512,481
Feb 23 2021 562.65 -5.15 -0.91% 556.55 568.8099 536.41 1,714,864
Feb 22 2021 567.80 -30.61 -5.12% 589.39 592.63 565.70 1,609,727
Feb 19 2021 598.41 20.64 3.57% 594.05 602.00 588.69 1,697,704
Feb 18 2021 577.77 -8.14 -1.39% 578.64 582.34 567.0864 1,136,801
Feb 17 2021 585.91 -5.88 -0.99% 583.69 589.43 571.00 1,452,950
Feb 16 2021 591.79 5.63 0.96% 591.30 603.5996 587.00 1,450,869
Feb 15 2021 586.16 0.00 +0.00% 570.95 597.7399 565.00 0
Feb 12 2021 586.16 13.95 2.44% 570.95 597.7399 565.00 2,009,726
Feb 11 2021 572.21 39.71 7.46% 540.00 576.57 539.18 2,966,565
Feb 10 2021 532.50 4.42 0.84% 533.00 536.67 521.28 867,135
Feb 09 2021 528.08 -4.70 -0.88% 535.00 541.00 526.89 943,728
Feb 08 2021 532.78 23.02 4.52% 515.00 533.35 514.16 1,464,210
Feb 05 2021 509.76 -9.77 -1.88% 524.52 525.00 509.18 1,236,372
Feb 04 2021 519.53 15.20 3.01% 504.50 520.50 500.14 1,399,157
Feb 03 2021 504.33 -11.74 -2.27% 520.30 521.49 501.475 1,603,783
Feb 02 2021 516.07 14.62 2.92% 512.50 517.45 505.00 1,455,248
Feb 01 2021 501.45 17.50 3.62% 491.05 505.00 486.9225 1,691,638
Jan 29 2021 483.95 -23.40 -4.61% 505.05 505.91 481.0506 2,819,446
Jan 28 2021 507.35 -7.69 -1.49% 526.37 528.00 504.00 2,487,939
Jan 27 2021 515.04 -37.62 -6.81% 538.60 544.97 512.01 2,241,513
Jan 26 2021 552.66 -15.10 -2.66% 570.00 565.3604 550.397 1,429,891
Jan 25 2021 567.76 3.91 0.69% 571.35 575.61 552.66 1,622,587
Jan 22 2021 563.85 -0.34 -0.06% 562.41 575.58 557.12 1,199,183
Jan 21 2021 564.19 1.19 0.21% 569.40 570.305 551.70 1,239,007
Jan 20 2021 563.00 -17.02 -2.93% 586.21 586.21 559.57 1,858,965
Jan 19 2021 580.02 32.49 5.93% 559.00 582.48 558.69 2,041,472
Jan 18 2021 547.53 0.00 +0.00% 552.9836 554.689 537.28 0
Jan 15 2021 547.53 -10.26 -1.84% 552.9836 554.689 537.28 1,525,940
Jan 14 2021 557.79 31.29 5.94% 543.00 569.9999 542.40 2,002,693
Jan 13 2021 526.50 -9.94 -1.85% 534.24 534.24 523.19 1,321,556
Jan 12 2021 536.44 19.96 3.86% 520.23 537.86 518.93 1,865,286
Jan 11 2021 516.48 14.85 2.96% 495.50 519.9099 493.55 1,189,118
Jan 08 2021 501.63 -12.83 -2.49% 514.00 522.25 498.07 1,435,626
Jan 07 2021 514.46 17.97 3.62% 507.33 517.4212 506.65 1,298,638
Jan 06 2021 496.49 1.94 0.39% 491.00 505.71 489.69 1,334,120
Jan 05 2021 494.55 16.53 3.46% 479.45 498.83 479.45 1,609,769
Jan 04 2021 478.02 5.75 1.22% 477.00 491.96 473.32 1,773,256
Jan 01 2021 472.27 0.00 +0.00% 482.30 483.98 465.5004 0
Dec 31 2020 472.27 -12.18 -2.51% 482.30 483.98 465.5004 1,662,907
Dec 30 2020 484.45 11.23 2.37% 478.37 488.34 476.12 881,870
Dec 29 2020 473.22 -2.88 -0.6% 478.25 478.25 469.00 900,966
Dec 28 2020 476.10 -4.24 -0.88% 485.58 487.43 475.36 691,616
Dec 25 2020 480.34 0.00 +0.00% 473.68 480.34 472.90 0
Dec 24 2020 480.34 0.00 +0.00% 473.68 480.34 472.90 0
Dec 24 2020 480.34 9.21 1.95% 473.68 480.34 472.90 332,968
Dec 23 2020 471.13 -5.82 -1.22% 479.62 480.79 470.91 720,264
Dec 22 2020 476.95 -6.28 -1.3% 479.43 481.74 473.40 955,189
Dec 21 2020 483.23 2.26 0.47% 469.12 484.71 468.74 1,702,828
Dec 18 2020 480.97 -5.27 -1.08% 484.24 485.71 477.70 2,578,154
Dec 17 2020 486.24 -7.07 -1.43% 489.64 491.88 482.86 1,432,769
Dec 16 2020 493.31 -2.02 -0.41% 496.01 496.475 489.28 1,514,435
Dec 15 2020 495.33 3.46 0.7% 499.99 503.25 492.6701 1,126,842
Dec 14 2020 491.87 0.17 0.03% 496.00 500.98 490.175 1,037,473
Dec 11 2020 491.70 1.55 0.32% 487.22 494.28 483.73 1,494,510
Dec 10 2020 490.15 -21.51 -4.2% 489.95 496.195 484.80 1,291,399
Dec 09 2020 511.66 0.00 0.0% 511.66 511.66 511.66 0
Dec 08 2020 511.66 2.98 0.59% 505.89 516.65 505.3519 1,325,695
Dec 07 2020 508.68 8.70 1.74% 499.26 509.45 495.35 1,563,824
Dec 04 2020 499.98 15.91 3.29% 486.94 500.515 487.66 1,752,921
Dec 03 2020 484.07 4.85 1.01% 480.14 491.75 479.22 1,595,351
Dec 02 2020 479.22 11.57 2.47% 466.26 480.98 466.407 1,811,220


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.