Register for streaming realtime charts, analysis tools, and prices.
LRCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 901.47 | 16.58 | 1.87% | 901.20 | 912.47 | 887.22 | 1,308,423 |
| Apr 24 2024 | 884.89 | -2.53 | -0.29% | 907.34 | 915.165 | 882.27 | 1,949,644 |
| Apr 23 2024 | 887.42 | 19.35 | 2.23% | 878.00 | 894.30 | 868.10 | 981,090 |
| Apr 22 2024 | 868.07 | -2.18 | -0.25% | 876.40 | 878.74 | 857.98 | 1,855,942 |
| Apr 19 2024 | 870.25 | -18.67 | -2.10% | 892.91 | 899.6763 | 861.95 | 1,353,206 |
| Apr 18 2024 | 888.92 | -23.34 | -2.56% | 907.01 | 909.3311 | 884.39 | 2,307,266 |
| Apr 17 2024 | 912.26 | -50.97 | -5.29% | 950.00 | 952.485 | 910.26 | 1,668,474 |
| Apr 16 2024 | 963.23 | 17.06 | 1.80% | 948.10 | 966.31 | 946.78 | 544,095 |
| Apr 15 2024 | 946.17 | -10.87 | -1.14% | 977.35 | 981.23 | 937.49 | 768,888 |
| Apr 12 2024 | 957.04 | -26.44 | -2.69% | 963.03 | 969.25 | 952.00 | 988,398 |
| Apr 11 2024 | 983.48 | 21.84 | 2.27% | 964.03 | 985.185 | 960.68 | 705,539 |
| Apr 10 2024 | 961.64 | -11.70 | -1.20% | 956.02 | 975.00 | 954.8452 | 597,649 |
| Apr 09 2024 | 973.34 | 6.08 | 0.63% | 983.00 | 983.00 | 958.02 | 520,731 |
| Apr 08 2024 | 967.26 | -1.32 | -0.14% | 974.14 | 977.14 | 960.95 | 560,912 |
| Apr 05 2024 | 968.58 | 16.95 | 1.78% | 964.74 | 977.73 | 960.5001 | 804,764 |
| Apr 04 2024 | 951.63 | -26.74 | -2.73% | 992.59 | 1,001.84 | 944.00 | 991,820 |
| Apr 03 2024 | 978.37 | 11.04 | 1.14% | 961.85 | 988.125 | 960.03 | 729,769 |
| Apr 02 2024 | 967.33 | -14.46 | -1.47% | 967.00 | 972.90 | 957.00 | 907,073 |
| Apr 01 2024 | 981.79 | 10.22 | 1.05% | 972.02 | 994.92 | 971.0001 | 651,093 |
| Mar 28 2024 | 971.57 | 5.90 | 0.61% | 965.96 | 973.895 | 961.63 | 663,955 |
| Mar 27 2024 | 965.67 | -1.56 | -0.16% | 972.82 | 975.065 | 955.09 | 589,620 |
| Mar 26 2024 | 967.23 | -4.23 | -0.44% | 980.50 | 989.44 | 966.89 | 858,931 |
| Mar 25 2024 | 971.46 | -6.44 | -0.66% | 962.28 | 982.52 | 962.28 | 740,544 |
| Mar 22 2024 | 977.90 | -4.67 | -0.48% | 984.75 | 990.52 | 976.02 | 689,574 |
| Mar 21 2024 | 982.57 | 33.49 | 3.53% | 983.10 | 1,004.295 | 976.00 | 1,407,492 |
| Mar 20 2024 | 949.08 | 18.03 | 1.94% | 926.00 | 949.92 | 923.39 | 843,810 |
| Mar 19 2024 | 931.05 | 5.77 | 0.62% | 913.99 | 932.88 | 909.11 | 702,413 |
| Mar 18 2024 | 925.28 | 15.19 | 1.67% | 922.41 | 934.95 | 919.97 | 751,068 |
| Mar 15 2024 | 910.09 | -15.59 | -1.68% | 910.04 | 920.21 | 905.60 | 1,974,520 |
| Mar 14 2024 | 925.68 | -1.03 | -0.11% | 933.95 | 937.00 | 916.295 | 995,679 |
| Mar 13 2024 | 926.71 | -24.12 | -2.54% | 937.01 | 940.70 | 920.905 | 1,008,053 |
| Mar 12 2024 | 950.83 | 19.63 | 2.11% | 934.96 | 950.88 | 928.01 | 1,350,897 |
| Mar 11 2024 | 931.20 | -25.45 | -2.66% | 943.11 | 943.85 | 920.62 | 1,326,113 |
| Mar 08 2024 | 956.65 | -37.92 | -3.81% | 992.72 | 995.81 | 955.75 | 1,329,931 |
| Mar 07 2024 | 994.57 | 12.71 | 1.29% | 989.01 | 1,007.3899 | 987.85 | 1,097,130 |
| Mar 06 2024 | 981.86 | 18.76 | 1.95% | 976.68 | 989.85 | 972.25 | 1,432,494 |
| Mar 05 2024 | 963.10 | -14.42 | -1.48% | 969.99 | 979.00 | 951.90 | 1,330,386 |
| Mar 04 2024 | 977.52 | -4.01 | -0.41% | 991.17 | 993.86 | 973.48 | 901,361 |
| Mar 01 2024 | 981.53 | 43.28 | 4.61% | 945.00 | 982.445 | 943.65 | 1,110,525 |
| Feb 29 2024 | 938.25 | 15.58 | 1.69% | 936.47 | 941.82 | 926.22 | 1,307,821 |
| Feb 28 2024 | 922.67 | -8.06 | -0.87% | 917.24 | 924.095 | 912.85 | 614,959 |
| Feb 27 2024 | 930.73 | -8.03 | -0.86% | 940.38 | 942.9097 | 928.23 | 624,712 |
| Feb 26 2024 | 938.76 | 10.26 | 1.11% | 936.60 | 946.95 | 933.015 | 608,909 |
| Feb 23 2024 | 928.50 | -15.86 | -1.68% | 947.14 | 950.05 | 926.1875 | 686,789 |
| Feb 22 2024 | 944.36 | 42.43 | 4.70% | 930.00 | 949.33 | 925.27 | 1,263,256 |
| Feb 21 2024 | 901.93 | 1.49 | 0.17% | 895.015 | 902.22 | 886.75 | 712,412 |
| Feb 20 2024 | 900.44 | -25.59 | -2.76% | 918.92 | 925.41 | 891.01 | 1,088,816 |
| Feb 16 2024 | 926.03 | 12.25 | 1.34% | 940.41 | 955.99 | 923.43 | 1,326,346 |
| Feb 15 2024 | 913.78 | -1.92 | -0.21% | 917.75 | 921.54 | 906.55 | 848,395 |
| Feb 14 2024 | 915.70 | 23.11 | 2.59% | 908.63 | 928.97 | 907.68 | 1,184,955 |
| Feb 13 2024 | 892.59 | -15.41 | -1.70% | 875.30 | 901.12 | 871.965 | 1,259,221 |
| Feb 12 2024 | 908.00 | -3.58 | -0.39% | 906.00 | 924.22 | 904.01 | 1,252,942 |
| Feb 09 2024 | 911.58 | 47.22 | 5.46% | 880.00 | 913.815 | 874.86 | 1,835,289 |
| Feb 08 2024 | 864.36 | 15.82 | 1.86% | 851.70 | 869.59 | 846.1401 | 862,471 |
| Feb 07 2024 | 848.54 | 13.92 | 1.67% | 838.61 | 857.99 | 833.22 | 857,047 |
| Feb 06 2024 | 834.62 | -16.70 | -1.96% | 852.90 | 857.395 | 823.80 | 1,054,002 |
| Feb 05 2024 | 851.32 | 12.62 | 1.50% | 838.70 | 857.325 | 832.4901 | 864,765 |
| Feb 02 2024 | 838.70 | 6.49 | 0.78% | 827.01 | 846.38 | 827.01 | 762,851 |
| Feb 01 2024 | 832.21 | 7.04 | 0.85% | 831.85 | 836.07 | 824.0401 | 762,336 |
| Jan 31 2024 | 825.17 | -10.62 | -1.27% | 822.50 | 837.81 | 815.67 | 996,916 |
| Jan 30 2024 | 835.79 | -10.01 | -1.18% | 839.76 | 849.99 | 831.97 | 1,068,616 |
| Jan 29 2024 | 845.80 | 6.76 | 0.81% | 835.70 | 846.87 | 834.00 | 989,993 |
