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 |