LRCX

Lam Research Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Lam Research Corporation LRCX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 369.01 0.00 0.00 0.00 369.01 08:21:51
more quote information »

LRCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week385.00387.09366.45375.401,163,364-15.99-4.15%
1 Month347.07387.695335.61363.701,455,62621.946.32%
3 Months268.00387.695257.31318.281,741,397101.0137.69%
6 Months328.00387.695181.38281.002,151,58641.0112.5%
1 Year194.39387.695181.38273.521,853,510174.6289.83%
3 Years156.60387.695121.69204.012,430,213212.41135.64%
5 Years71.95387.69561.18163.862,342,829297.06412.87%

LRCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 369.01 -6.75 -1.8% 378.86 380.87 367.39 1,091,115
Aug 10 2020 375.76 3.32 0.89% 372.44 376.9402 369.15 902,950
Aug 07 2020 372.44 -5.37 -1.42% 378.38 381.69 366.45 1,353,055
Aug 06 2020 377.81 -5.66 -1.48% 377.03 383.00 370.79 1,641,423
Aug 05 2020 383.47 -1.49 -0.39% 385.00 387.09 382.28 828,276
Aug 04 2020 384.96 3.55 0.93% 382.18 385.75 380.22 1,128,042
Aug 03 2020 381.41 4.25 1.13% 380.61 387.695 378.63 1,411,749
Jul 31 2020 377.16 -1.38 -0.36% 379.56 381.50 369.29 1,979,928
Jul 30 2020 378.54 17.71 4.91% 367.775 381.48 363.20 2,545,771
Jul 29 2020 360.83 11.90 3.41% 353.46 361.84 348.93 1,983,492
Jul 28 2020 348.93 -9.15 -2.56% 354.61 361.4822 348.60 1,302,040
Jul 27 2020 358.08 12.36 3.58% 347.44 360.0773 346.675 1,552,204
Jul 24 2020 345.72 -9.10 -2.56% 344.21 352.75 336.28 1,985,914
Jul 23 2020 354.82 -7.14 -1.97% 358.85 367.56 350.91 1,699,922
Jul 22 2020 361.96 4.94 1.38% 357.50 363.00 356.50 1,021,553
Jul 21 2020 357.02 3.27 0.92% 358.25 364.01 352.34 1,726,279
Jul 20 2020 353.75 7.48 2.16% 346.27 355.94 342.01 1,231,469
Jul 17 2020 346.27 1.39 0.4% 347.86 348.33 341.1501 943,011
Jul 16 2020 344.88 1.66 0.48% 340.27 346.71 336.06 1,168,910
Jul 15 2020 343.22 -2.84 -0.82% 347.07 348.80 335.61 1,615,410
Jul 14 2020 346.06 8.92 2.65% 336.07 347.51 331.40 1,824,449
Jul 13 2020 337.14 -2.84 -0.84% 343.00 350.24 336.85 2,114,746
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:20200812 12:38:48