Lam Research Historical Data - LRCX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lam Research Corporation LRCX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  7.90 2.69% 301.69 303.2292 293.3554 298.78 293.79 18:22:21
more quote information »

LRCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week308.19316.73292.69305.921,595,263-6.50-2.11%
1 Month291.50316.73287.541300.641,411,59610.193.5%
3 Months279.55316.73255.50285.211,373,38122.147.92%
6 Months210.31316.73190.71251.391,544,36491.3843.45%
1 Year159.99316.73158.23214.471,771,066141.7088.57%
3 Years116.78316.73113.1982181.702,412,683184.91158.34%
5 Years81.04316.7361.18144.112,314,156220.65272.27%

LRCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 293.79 -12.75 -4.16% 297.03 300.00 292.69 1,897,159
Jan 24 2020 306.54 -5.93 -1.9% 315.89 316.73 303.71 1,618,134
Jan 23 2020 312.47 1.13 0.36% 312.19 313.00 307.55 1,520,392
Jan 22 2020 311.34 2.66 0.86% 311.00 315.36 310.00 1,484,418
Jan 21 2020 308.68 0.68 0.22% 308.19 311.9066 307.00 1,456,213
Jan 17 2020 308.00 2.05 0.67% 307.05 308.49 302.16 1,839,189
Jan 16 2020 305.95 7.61 2.55% 301.82 307.258 300.9516 1,515,952
Jan 15 2020 298.34 -2.42 -0.8% 299.28 301.50 296.72 1,062,308
Jan 14 2020 300.76 3.47 1.17% 300.14 304.37 296.74 1,679,800
Jan 13 2020 297.29 2.95 1.0% 294.38 297.33 292.505 1,279,196
Jan 10 2020 294.34 -3.59 -1.2% 299.11 303.40 292.95 1,372,693
Jan 09 2020 297.93 -2.04 -0.68% 302.12 303.88 293.50 1,295,339
Jan 08 2020 299.97 3.73 1.26% 297.48 301.67 295.20 1,473,052
Jan 07 2020 296.24 7.05 2.44% 291.74 298.535 291.00 1,343,745
Jan 06 2020 289.19 -5.50 -1.87% 289.79 292.03 287.541 1,320,389
Jan 03 2020 294.69 -3.20 -1.07% 292.00 296.81 290.38 897,246
Jan 02 2020 297.89 5.49 1.88% 295.78 299.80 294.491 1,473,266
Dec 31 2019 292.40 -0.14 -0.05% 291.50 292.59 288.52 948,091
Dec 30 2019 292.54 -1.16 -0.39% 292.51 294.00 287.64 825,493
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200128 23:47:54