ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LRCX Lam Research Corporation

969.00
3.33 (0.34%)
Mar 28 2024 - Closed
Delayed by 15 minutes

LRCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 971.57 5.90 0.61% 965.96 973.895 961.63 663,955
Mar 27 2024 965.67 -1.56 -0.16% 972.82 975.065 955.09 588,834
Mar 26 2024 967.23 -4.23 -0.44% 980.50 989.44 966.89 858,931
Mar 25 2024 971.46 -6.44 -0.66% 962.28 982.52 962.28 740,544
Mar 22 2024 977.90 -4.67 -0.48% 984.75 990.52 976.02 689,574
Mar 21 2024 982.57 33.49 3.53% 983.10 1,004.295 976.00 1,407,492
Mar 20 2024 949.08 18.03 1.94% 926.00 949.92 923.39 843,810
Mar 19 2024 931.05 5.77 0.62% 913.99 932.88 909.11 702,413
Mar 18 2024 925.28 15.19 1.67% 922.41 934.95 919.97 751,068
Mar 15 2024 910.09 -15.59 -1.68% 910.04 920.15 905.60 1,716,177
Mar 14 2024 925.68 -1.03 -0.11% 933.95 937.00 916.295 995,679
Mar 13 2024 926.71 -24.12 -2.54% 937.01 940.70 920.905 1,008,053
Mar 12 2024 950.83 19.63 2.11% 934.96 950.88 928.01 1,350,897
Mar 11 2024 931.20 -25.45 -2.66% 943.11 943.85 920.62 1,326,113
Mar 08 2024 956.65 -37.92 -3.81% 992.72 995.81 955.75 1,329,931
Mar 07 2024 994.57 12.71 1.29% 989.01 1,007.3899 987.85 1,097,130
Mar 06 2024 981.86 18.76 1.95% 976.68 989.85 972.25 1,432,494
Mar 05 2024 963.10 -14.42 -1.48% 969.99 979.00 951.90 1,330,386
Mar 04 2024 977.52 -4.01 -0.41% 991.17 993.86 973.48 901,361
Mar 01 2024 981.53 43.28 4.61% 945.00 982.445 943.65 1,110,525
Feb 29 2024 938.25 15.58 1.69% 936.47 941.82 926.22 1,307,821
Feb 28 2024 922.67 -8.06 -0.87% 917.24 924.095 912.85 614,959
Feb 27 2024 930.73 -8.03 -0.86% 940.38 942.9097 928.23 624,712
Feb 26 2024 938.76 10.26 1.11% 936.60 946.95 933.015 608,909
Feb 23 2024 928.50 -15.86 -1.68% 947.14 950.05 926.1875 686,789
Feb 22 2024 944.36 42.43 4.70% 930.00 949.33 925.27 1,263,256
Feb 21 2024 901.93 1.49 0.17% 895.015 902.22 886.75 712,412
Feb 20 2024 900.44 -25.59 -2.76% 918.92 925.41 891.01 1,088,816
Feb 16 2024 926.03 12.25 1.34% 940.41 955.99 923.43 1,326,346
Feb 15 2024 913.78 -1.92 -0.21% 917.75 921.54 906.55 848,395
Feb 14 2024 915.70 23.11 2.59% 908.63 928.97 907.68 1,184,955
Feb 13 2024 892.59 -15.41 -1.70% 876.27 901.12 876.27 1,176,114
Feb 12 2024 908.00 -3.58 -0.39% 906.00 924.22 904.01 1,252,942
Feb 09 2024 911.58 47.22 5.46% 880.00 913.815 874.86 1,835,289
Feb 08 2024 864.36 15.82 1.86% 851.70 869.59 846.1401 862,471
Feb 07 2024 848.54 13.92 1.67% 838.61 857.99 833.22 857,047
Feb 06 2024 834.62 -16.70 -1.96% 852.90 857.395 823.80 1,054,002
Feb 05 2024 851.32 12.62 1.50% 838.70 857.325 832.4901 864,765
Feb 02 2024 838.70 6.49 0.78% 827.01 846.38 827.01 762,851
Feb 01 2024 832.21 7.04 0.85% 831.85 836.07 824.0401 762,336
Jan 31 2024 825.17 -10.62 -1.27% 822.50 837.81 815.67 996,916
Jan 30 2024 835.79 -10.01 -1.18% 839.76 849.99 831.97 1,068,616
Jan 29 2024 845.80 6.76 0.81% 835.70 846.87 834.00 989,993
Jan 26 2024 839.04 -26.56 -3.07% 853.00 860.00 836.63 1,674,809
Jan 25 2024 865.60 17.44 2.06% 877.00 900.09 864.70 3,103,940
Jan 24 2024 848.16 17.77 2.14% 848.08 858.3399 838.455 1,925,310
Jan 23 2024 830.39 -3.15 -0.38% 829.61 831.98 821.47 818,955
Jan 22 2024 833.54 7.22 0.87% 829.13 846.61 827.67 1,364,798
Jan 19 2024 826.32 40.67 5.18% 798.68 828.56 794.72 1,862,311
Jan 18 2024 785.65 32.75 4.35% 775.90 788.39 771.7801 1,525,864
Jan 17 2024 752.90 -8.24 -1.08% 753.99 754.30 742.01 963,068
Jan 16 2024 761.14 1.47 0.19% 755.78 768.8993 748.02 684,405
Jan 12 2024 759.67 -0.53 -0.07% 760.73 763.35 754.86 497,169
Jan 11 2024 760.20 10.51 1.40% 749.61 761.37 742.165 774,165
Jan 10 2024 749.69 -2.33 -0.31% 753.78 754.84 736.5101 837,278
Jan 09 2024 752.02 -5.14 -0.68% 746.33 756.84 745.215 590,026
Jan 08 2024 757.16 24.76 3.38% 736.34 757.70 736.34 1,088,905
Jan 05 2024 732.40 1.32 0.18% 734.57 742.25 728.60 821,696
Jan 04 2024 731.08 -5.85 -0.79% 725.78 744.91 723.71 1,033,166
Jan 03 2024 736.93 -12.37 -1.65% 732.00 743.00 729.66 922,452
Jan 02 2024 749.30 -33.96 -4.34% 768.75 769.38 742.07 1,117,687

Your Recent History

Delayed Upgrade Clock