Lam Research Corp (LAR)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.6 | -2.36141685011 | 999.4 | 1045.8 | 976.7 | 289 | 1026.47423823 | DE |
| 4 | 9.3 | 0.962234868081 | 966.5 | 1050 | 946.5 | 484 | 994.93384282 | DE |
| 12 | 114.8 | 13.3333333333 | 861 | 1050 | 793 | 368 | 925.12657604 | DE |
| 26 | 286.5 | 41.5639054113 | 689.3 | 1050 | 679.79999 | 719 | 869.08116008 | DE |
| 52 | 414.5 | 73.8464279352 | 561.3 | 1050 | 541.7 | 601 | 762.83494117 | DE |
| 156 | 457 | 88.0878951426 | 518.8 | 1050 | 318.1 | 369 | 641.89966834 | DE |
| 260 | 726.05 | 290.710710711 | 249.75 | 1050 | 177 | 307 | 595.16969865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 1040 | 9.2 | 0.89 | 1032.4 | 1040 | 1023.6 | 562 |
| 1720556760 | 1030.8 | 15.6 | 1.54 | 1019.8 | 1032 | 1017.2 | 308 |
| 1720470360 | 1015.2 | 5.4 | 0.53 | 1000.4 | 1020 | 1000.4 | 206 |
| 1720211220 | 1009.8 | 4.4 | 0.44 | 1002 | 1009.8 | 997.1 | 260 |
| 1720124820 | 1005.4 | 2.6 | 0.26 | 999.4 | 1005.4 | 994.2 | 108 |
| 1720038420 | 1002.8 | 10.3 | 1.04 | 994.7 | 1011.8 | 985.8 | 516 |
| 1719952020 | 992.5 | 2.1 | 0.21 | 989.2 | 994.7 | 978.7 | 447 |
| 1719865620 | 990.4 | 4.4 | 0.45 | 998.9 | 1008 | 970 | 675 |
| 1719606420 | 986 | -0.6 | -0.06 | 992.6 | 1014.4 | 986 | 435 |
| 1719520020 | 986.6 | -0.5 | -0.05 | 996.7 | 1011.2 | 981.8 | 335 |
| 1719433620 | 987.1 | 7 | 0.71 | 995 | 1007 | 981 | 421 |
| 1719347160 | 980.1 | 27.5 | 2.89 | 958.4 | 980.1 | 946.5 | 351 |
| 1719260820 | 952.6 | -31.9 | -3.24 | 986 | 987.9 | 952.6 | 645 |
| 1719001620 | 984.5 | -8.5 | -0.86 | 990.1 | 997.3 | 972 | 576 |
| 1718915160 | 993 | -30 | -2.93 | 1030 | 1050 | 982.4 | 772 |
| 1718828820 | 1023 | 8.4 | 0.83 | 1019.6 | 1040 | 1016.2 | 502 |
| 1718742360 | 1014.6 | 15.6 | 1.56 | 999 | 1023.8 | 998.7 | 729 |
| 1718656020 | 999 | 26.9 | 2.77 | 972.2 | 999 | 962 | 728 |
| 1718396820 | 972.1 | 2.2 | 0.23 | 972.3 | 975.8 | 958 | 392 |
| 1718310420 | 969.9 | 8 | 0.83 | 966.5 | 970.5 | 948 | 715 |
| 1718224020 | 961.9 | 29.8 | 3.20 | 929.7 | 961.9 | 929.7 | 764 |
| 1718137620 | 932.1 | -2.9 | -0.31 | 933.4 | 937 | 915.6 | 399 |
| 1718051220 | 935 | 42.9 | 4.81 | 898 | 935.1 | 890.1 | 476 |
| 1717792020 | 892.1 | 7.2 | 0.81 | 886.2 | 896.1 | 880.4 | 332 |
| 1717705620 | 884.9 | -2.2 | -0.25 | 895 | 899.9 | 879.5 | 303 |
| 1717619220 | 887.1 | 40.8 | 4.82 | 852 | 890.1 | 852 | 178 |
| 1717532820 | 846.3 | -1.2 | -0.14 | 859 | 861.3 | 838.5 | 273 |
| 1717446420 | 847.5 | 3.2 | 0.38 | 855 | 874 | 841 | 339 |
| 1717187220 | 844.3 | -31.6 | -3.61 | 873.7 | 876.1 | 832.8 | 400 |
| 1717100820 | 875.9 | -8.4 | -0.95 | 877.9 | 883.3 | 867.6 | 89 |
| 1717014420 | 884.3 | -7.2 | -0.81 | 888.2 | 890.9 | 881 | 262 |
| 1716928020 | 891.5 | -5.8 | -0.65 | 893.5 | 902.1 | 882 | 193 |
| 1716841560 | 897.3 | 3.3 | 0.37 | 900 | 901.6 | 891.7 | 196 |
| 1716582420 | 894 | 7.5 | 0.85 | 890 | 903.1 | 885.4 | 344 |
| 1716496020 | 886.5 | 4 | 0.45 | 904.6 | 917.6 | 884.1 | 414 |
| 1716409620 | 882.5 | -4.7 | -0.53 | 887.2 | 898.8 | 876.8 | 254 |
| 1716323160 | 887.2 | 18.5 | 2.13 | 869.5 | 911 | 862.5 | 426 |
| 1716236760 | 868.7 | 25.6 | 3.04 | 837.8 | 873 | 834 | 261 |
| 1715977620 | 843.1 | -29.4 | -3.37 | 868.8 | 873.6 | 834 | 229 |
| 1715891220 | 872.5 | 5.7 | 0.66 | 871 | 877.6 | 869.3 | 205 |
| 1715804820 | 866.8 | 30.6 | 3.66 | 841.1 | 868.8 | 834 | 431 |
| 1715718420 | 836.2 | -3.7 | -0.44 | 839.8 | 840.4 | 834.4 | 144 |
| 1715631960 | 839.9 | -13.6 | -1.59 | 858 | 858 | 836.5 | 303 |
| 1715372820 | 853.5 | 12.2 | 1.45 | 845.3 | 858.2 | 841.8 | 259 |
| 1715286420 | 841.3 | 0 | 0.00 | 850.1 | 851.5 | 841.3 | 86 |
| 1715200020 | 841.3 | -14.1 | -1.65 | 850.6 | 855 | 836.7 | 205 |
| 1715113620 | 855.4 | -1.4 | -0.16 | 856.8 | 863.7 | 854.8 | 156 |
| 1715027220 | 856.8 | 11.4 | 1.35 | 846.2 | 856.8 | 840.2 | 441 |
| 1714768020 | 845.4 | 24.6 | 3.00 | 825.5 | 846 | 822.8 | 251 |
| 1714681560 | 820.8 | -24.7 | -2.92 | 811.4 | 830 | 809.1 | 293 |
| 1714508820 | 845.5 | -16.3 | -1.89 | 865.9 | 870.2 | 845.5 | 82 |
| 1714422420 | 861.8 | -5.4 | -0.62 | 868 | 870.7 | 858.1 | 476 |
| 1714163220 | 867.2 | 21.8 | 2.58 | 848.3 | 869.1 | 836 | 261 |
| 1714076820 | 845.4 | 13.1 | 1.57 | 805 | 846.5 | 793 | 571 |
| 1713990420 | 832.3 | 3.3 | 0.40 | 837.9 | 856.2 | 831.1 | 235 |
| 1713903960 | 829 | 18.7 | 2.31 | 811.6 | 831.4 | 811.2 | 237 |
| 1713817560 | 810.3 | -7.6 | -0.93 | 819.8 | 827.8 | 807.6 | 242 |
| 1713558420 | 817.9 | -12.2 | -1.47 | 825.4 | 841 | 808 | 657 |
| 1713472020 | 830.1 | -26.9 | -3.14 | 861 | 867 | 830.1 | 395 |
| 1713385620 | 857 | -49.2 | -5.43 | 904.5 | 904.5 | 857 | 1600 |
| 1713299220 | 906.2 | 19.5 | 2.20 | 890.3 | 906.8 | 883.8 | 203 |
| 1713212820 | 886.7 | -10.7 | -1.19 | 900.1 | 918.1 | 884.6 | 436 |
| 1712953620 | 897.4 | -11.6 | -1.28 | 916.7 | 923.6 | 896 | 357 |
| 1712867220 | 909 | 13.3 | 1.48 | 893.8 | 909 | 891.7 | 127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
