Lam Research Corp (LAR)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 730.4 | 779.3 | 649.7 | 471 | 706.01880575 | DE |
| 26 | 0 | 0 | 837.8 | 1050 | 635 | 506 | 823.56453129 | DE |
| 52 | 0 | 0 | 637.4 | 1050 | 635 | 617 | 826.59589032 | DE |
| 156 | 0 | 0 | 554 | 1050 | 318.1 | 383 | 670.15265472 | DE |
| 260 | 0 | 0 | 251.8 | 1050 | 177 | 301 | 610.45373363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731961620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1731702420 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1731616020 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1731529620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1731443220 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1731356820 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1731097620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1731011220 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730924820 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730838420 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730752020 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730492820 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730406420 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730320020 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730233620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1730147220 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729888020 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729801620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729715220 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729628820 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729542420 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729283220 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729196820 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729110420 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1729024020 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1728937620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1728678420 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1728592020 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1728505620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1728419220 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1728332820 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1728073620 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1727987220 | 748.9 | 0 | 0.00 | 748.9 | 748.9 | 748.9 | 0 |
| 1727900820 | 748.9 | 26.7 | 3.70 | 715.2 | 751.1 | 715.2 | 373 |
| 1727814420 | 722.2 | -7.7 | -1.05 | 733.3 | 744.9 | 715 | 395 |
| 1727728020 | 729.9 | -12.7 | -1.71 | 743.1 | 750 | 723.1 | 313 |
| 1727468760 | 742.6 | -17.4 | -2.29 | 758.1 | 767.5 | 736.1 | 335 |
| 1727382360 | 760 | 36.9 | 5.10 | 751.1 | 779.3 | 738.2 | 1340 |
| 1727295960 | 723.1 | 15.6 | 2.20 | 704.9 | 726.5 | 703.6 | 321 |
| 1727209560 | 707.5 | 3 | 0.43 | 703 | 717.1 | 700.6 | 425 |
| 1727123160 | 704.5 | 13.3 | 1.92 | 694.8 | 705 | 693.5 | 374 |
| 1726864020 | 691.2 | -17.2 | -2.43 | 707.7 | 707.7 | 685.1 | 562 |
| 1726777560 | 708.4 | 28.4 | 4.18 | 688 | 717.7 | 688 | 816 |
| 1726691220 | 680 | -8.4 | -1.22 | 693 | 698.1 | 680 | 309 |
| 1726604760 | 688.4 | 5.7 | 0.83 | 675.1 | 695.7 | 675.1 | 281 |
| 1726518420 | 682.7 | -11.6 | -1.67 | 696.3 | 705 | 671 | 881 |
| 1726259160 | 694.3 | 18.2 | 2.69 | 671.1 | 696.1 | 671 | 297 |
| 1726172760 | 676.1 | -20.4 | -2.93 | 694.8 | 708 | 676.1 | 492 |
| 1726086360 | 696.5 | 34.8 | 5.26 | 662 | 696.5 | 657 | 333 |
| 1725999960 | 661.7 | -2.1 | -0.32 | 660.6 | 671.2 | 649.7 | 550 |
| 1725913620 | 663.79999 | 3.8 | 0.58 | 665.9 | 679.1 | 655.29999 | 371 |
| 1725654360 | 660 | -20 | -2.94 | 675.1 | 684.9 | 660 | 573 |
| 1725567960 | 680 | -7 | -1.02 | 685.1 | 692.3 | 676.5 | 441 |
| 1725481560 | 687 | -7.5 | -1.08 | 690.1 | 697.3 | 676 | 783 |
| 1725395160 | 694.5 | -43.9 | -5.95 | 739.3 | 740.6 | 690.3 | 382 |
| 1725308760 | 738.4 | 3.2 | 0.44 | 747.1 | 748.5 | 732.1 | 304 |
| 1725049560 | 735.2 | 17.2 | 2.40 | 726.9 | 742.2 | 720.2 | 137 |
| 1724963160 | 718 | -7.5 | -1.03 | 715 | 745.9 | 705 | 686 |
| 1724876760 | 725.5 | -14.7 | -1.99 | 739.1 | 747.9 | 718.9 | 372 |
| 1724790420 | 740.2 | 7.2 | 0.98 | 730.4 | 740.9 | 720.2 | 268 |
| 1724704020 | 733 | -26.4 | -3.48 | 764.6 | 764.6 | 730.7 | 788 |
| 1724444820 | 759.4 | 8.4 | 1.12 | 752.2 | 772.6 | 750 | 336 |
| 1724358420 | 751 | -28.6 | -3.67 | 787.9 | 790 | 750 | 289 |
| 1724271960 | 779.6 | 3.7 | 0.48 | 773.1 | 785.3 | 773.1 | 159 |
| 1724185560 | 775.9 | -11.2 | -1.42 | 791.1 | 801.7 | 773.8 | 184 |
| 1724099220 | 787.1 | -4.9 | -0.62 | 791.9 | 796.2 | 767.5 | 503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
