Lam Research Corp (L1RC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 6.26168224299 | 10.7 | 11.49 | 10.66 | 6048 | 11.01557837 | DR |
| 4 | 0.46 | 4.21631530706 | 10.91 | 11.49 | 9.83 | 5726 | 10.69384661 | DR |
| 12 | 1.51 | 15.3144016227 | 9.86 | 11.49 | 9.61 | 9639 | 10.39538189 | DR |
| 26 | 0.58999984 | 5.47309676478 | 10.78000016 | 11.49 | 8.96200013 | 19978 | 9.92534783 | DR |
| 52 | 1.05999985 | 10.2812787059 | 10.31000015 | 14.28700021 | 8.96200013 | 11035 | 10.03687718 | DR |
| 156 | 4.95444028 | 77.225378552 | 6.41555972 | 14.28700021 | 3.74399984 | 5103 | 9.87894837 | DR |
| 260 | 8.23080014 | 262.194205755 | 3.13919986 | 14.28700021 | 2.2225499 | 3500 | 9.74059755 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 11.37 | 0.15 | 1.34 | 11.26 | 11.49 | 11.22 | 8123 |
| 1739914140 | 11.22 | 0.56 | 5.25 | 10.92 | 11.22 | 10.92 | 4071 |
| 1739827800 | 10.66 | -0.05 | -0.47 | 10.66 | 10.66 | 10.66 | 60 |
| 1739568600 | 10.71 | -0.27 | -2.46 | 11.09 | 11.09 | 10.7 | 11296 |
| 1739482140 | 10.98 | 0.31 | 2.91 | 10.7 | 10.98 | 10.7 | 6690 |
| 1739395740 | 10.67 | -0.26 | -2.38 | 10.68 | 10.68 | 10.67 | 7203 |
| 1739309400 | 10.93 | -0.02 | -0.18 | 10.93 | 10.93 | 10.93 | 10645 |
| 1739222940 | 10.95 | 0.13 | 1.20 | 11.08 | 11.08 | 10.89 | 560 |
| 1738963800 | 10.82 | 0.03 | 0.28 | 10.82 | 10.88 | 10.81 | 5947 |
| 1738877340 | 10.79 | 0.01 | 0.09 | 10.65 | 10.8 | 10.65 | 39 |
| 1738790940 | 10.78 | 0.39 | 3.75 | 10.45 | 10.78 | 10.45 | 9327 |
| 1738704600 | 10.39 | -0.26 | -2.44 | 10.65 | 10.65 | 10.39 | 11830 |
| 1738618200 | 10.65 | -0.08 | -0.75 | 10.76 | 10.76 | 10.61 | 3596 |
| 1738358940 | 10.73 | -0.15 | -1.38 | 11.07 | 11.11 | 10.73 | 798 |
| 1738272540 | 10.88 | 0.82 | 8.15 | 10.06 | 10.91 | 10.06 | 7300 |
| 1738186200 | 10.06 | 0.04 | 0.40 | 10.07 | 10.31 | 9.97 | 5159 |
| 1738099740 | 10.02 | -0.09 | -0.89 | 10.17 | 10.17 | 9.83 | 2289 |
| 1738013340 | 10.11 | -0.5 | -4.71 | 10.2 | 10.33 | 9.91 | 10094 |
| 1737754200 | 10.61 | -0.23 | -2.12 | 10.9 | 10.9 | 10.58 | 9084 |
| 1737667740 | 10.84 | -0.38 | -3.39 | 10.91 | 11 | 10.75 | 408 |
| 1737581400 | 11.22 | 0.04 | 0.36 | 11.3 | 11.39 | 11.22 | 12317 |
| 1737495000 | 11.18 | -0.03 | -0.27 | 11.22 | 11.24 | 11.01 | 852 |
| 1737408600 | 11.21 | 0.17 | 1.54 | 11.19 | 11.21 | 10.93 | 98 |
| 1737149400 | 11.04 | 0.07 | 0.64 | 11.31 | 11.31 | 11 | 187 |
| 1737062940 | 10.97 | 0.59 | 5.68 | 10.74 | 11.26 | 10.74 | 8161 |
| 1736976540 | 10.38 | 0.21 | 2.06 | 10.28 | 10.49 | 10.28 | 757 |
| 1736890140 | 10.17 | -0.05 | -0.49 | 10.35 | 10.35 | 10.17 | 2627 |
| 1736803740 | 10.22 | -0.11 | -1.06 | 10.1 | 10.28 | 10.1 | 254 |
| 1736544540 | 10.33 | -0.41 | -3.82 | 10.34 | 10.42 | 10.33 | 687 |
| 1736458140 | 10.74 | 0.43 | 4.17 | 10.57 | 10.84 | 10.57 | 120 |
| 1736371740 | 10.31 | -0.33 | -3.10 | 10.68 | 10.71 | 10.31 | 2251 |
| 1736285400 | 10.64 | -0.13 | -1.21 | 10.23 | 10.99 | 10.23 | 6856 |
| 1736198940 | 10.77 | 0.18 | 1.70 | 10.76 | 11.25 | 10.73 | 19387 |
| 1735939740 | 10.59 | 0.5 | 4.96 | 10.53 | 10.59 | 10.5 | 6494 |
| 1735853400 | 10.09 | -0.05 | -0.49 | 10.41 | 10.41 | 10.09 | 94810 |
| 1735594200 | 10.14 | -0.17 | -1.65 | 10.19 | 10.23 | 10.1 | 2457 |
| 1735334940 | 10.31 | -0.11 | -1.06 | 10.48 | 10.48 | 10.26 | 4132 |
| 1735248540 | 10.42 | 0.07 | 0.68 | 10.35 | 10.43 | 10.2 | 5551 |
| 1734989340 | 10.35 | 0.42 | 4.23 | 10.07 | 10.35 | 10.07 | 19446 |
| 1734730200 | 9.93 | 0.03 | 0.30 | 9.66 | 10.15 | 9.65 | 14130 |
| 1734643800 | 9.9 | -0.85 | -7.91 | 10.52 | 10.52 | 9.81 | 20497 |
| 1734557400 | 10.75 | -0.04 | -0.37 | 11 | 11.17 | 10.75 | 22737 |
| 1734470940 | 10.79 | -0.02 | -0.19 | 10.9 | 11 | 10.75 | 5570 |
| 1734384540 | 10.81 | 0.39 | 3.74 | 10.44 | 10.86 | 10.42 | 13354 |
| 1734125340 | 10.42 | 0.11 | 1.07 | 10.41 | 10.53 | 10.41 | 7446 |
| 1734039000 | 10.31 | -0.34 | -3.19 | 10.38 | 10.41 | 10.31 | 1700 |
| 1733952540 | 10.65 | 0.31 | 3.00 | 10.33 | 10.65 | 10.33 | 5886 |
| 1733866140 | 10.34 | -0.38 | -3.54 | 10.17 | 10.8 | 9.9 | 7078 |
| 1733779740 | 10.72 | 0.18 | 1.71 | 10.59 | 10.74 | 10.59 | 7857 |
| 1733520600 | 10.54 | 0.35 | 3.43 | 10.19 | 10.54 | 10.19 | 23 |
| 1733434200 | 10.19 | -0.56 | -5.21 | 10.68 | 10.68 | 10 | 56235 |
| 1733347800 | 10.75 | 0.06 | 0.56 | 10.92 | 10.93 | 10.67 | 2494 |
| 1733261340 | 10.69 | -0.14 | -1.29 | 10.83 | 10.83 | 10.46 | 7209 |
| 1733174940 | 10.83 | 0.75 | 7.44 | 10.1 | 10.85 | 10.1 | 11902 |
| 1732915740 | 10.08 | 0.41 | 4.24 | 10.22 | 10.31 | 9.61 | 56265 |
| 1732829400 | 9.67 | 0.05 | 0.52 | 9.86 | 9.8699999 | 9.67 | 99 |
| 1732743000 | 9.6199999 | 0.07 | 0.73 | 9.7 | 9.7 | 9.59 | 12773 |
| 1732656600 | 9.55 | -0.16 | -1.65 | 9.82 | 9.82 | 9.55 | 4784 |
| 1732570140 | 9.71 | 0.16 | 1.68 | 9.71 | 9.74 | 9.45 | 66906 |
| 1732310940 | 9.55 | -0.09 | -0.93 | 9.58 | 9.72 | 9.49 | 743 |
| 1732224600 | 9.64 | 0.41 | 4.44 | 9.3 | 9.68 | 9.3 | 13538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
