PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
LRCX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 308.19 | 316.73 | 292.69 | 305.92 | 1,595,263 | -6.50 | -2.11% |
| 1 Month | 291.50 | 316.73 | 287.541 | 300.64 | 1,411,596 | 10.19 | 3.5% |
| 3 Months | 279.55 | 316.73 | 255.50 | 285.21 | 1,373,381 | 22.14 | 7.92% |
| 6 Months | 210.31 | 316.73 | 190.71 | 251.39 | 1,544,364 | 91.38 | 43.45% |
| 1 Year | 159.99 | 316.73 | 158.23 | 214.47 | 1,771,066 | 141.70 | 88.57% |
| 3 Years | 116.78 | 316.73 | 113.1982 | 181.70 | 2,412,683 | 184.91 | 158.34% |
| 5 Years | 81.04 | 316.73 | 61.18 | 144.11 | 2,314,156 | 220.65 | 272.27% |
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 |
