LRCX: Lam Research Corporation Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3193

CLOSE 0.3196

Low

LOW 0.2306

High

HIGH 0.4778

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	0.2694	0.2722	0.2639	0.2667
01/03/1992	0.2694	0.275	0.2694	0.2722
01/06/1992	0.2778	0.2806	0.2722	0.275
01/07/1992	0.2778	0.3028	0.275	0.2972
01/08/1992	0.3028	0.3167	0.2972	0.3028
01/09/1992	0.3056	0.3333	0.3028	0.3194
01/10/1992	0.3194	0.3222	0.3	0.3028
01/13/1992	0.3028	0.3083	0.3	0.3083
01/14/1992	0.3083	0.3111	0.3056	0.3083
01/15/1992	0.3083	0.3306	0.3083	0.3194
01/16/1992	0.3167	0.3222	0.3056	0.3083
01/17/1992	0.3028	0.3083	0.3	0.3056
01/20/1992	0.3111	0.3139	0.3056	0.3083
01/21/1992	0.3111	0.3111	0.3028	0.3028
01/22/1992	0.3028	0.325	0.3028	0.3222
01/23/1992	0.3306	0.3306	0.3167	0.3194
01/24/1992	0.325	0.3306	0.3194	0.3278
01/27/1992	0.3278	0.3444	0.3194	0.3333
01/28/1992	0.3361	0.3444	0.3306	0.3361
01/29/1992	0.3361	0.3417	0.3333	0.3333
01/30/1992	0.3361	0.3389	0.3333	0.3361
01/31/1992	0.3361	0.3361	0.3306	0.3306
02/03/1992	0.3306	0.3361	0.3222	0.3222
02/04/1992	0.3222	0.3278	0.3111	0.3194
02/05/1992	0.3278	0.3333	0.3194	0.3194
02/06/1992	0.3167	0.325	0.3167	0.3167
02/07/1992	0.3167	0.3222	0.3056	0.3083
02/10/1992	0.3056	0.3111	0.3	0.3056
02/11/1992	0.3	0.3167	0.3	0.3083
02/12/1992	0.3028	0.325	0.3028	0.3222
02/13/1992	0.3222	0.3222	0.3139	0.3167
02/14/1992	0.3194	0.3194	0.3139	0.3194
02/18/1992	0.3167	0.3278	0.3167	0.3194
02/19/1992	0.3167	0.3167	0.3028	0.3111
02/20/1992	0.3056	0.3167	0.3056	0.3139
02/21/1992	0.3111	0.325	0.3111	0.3194
02/24/1992	0.325	0.325	0.3111	0.3139
02/25/1992	0.3139	0.3139	0.3056	0.3056
02/26/1992	0.3111	0.3139	0.3056	0.3139
02/27/1992	0.3139	0.3139	0.3083	0.3083
02/28/1992	0.3139	0.3139	0.3028	0.3056
03/02/1992	0.3028	0.3306	0.3	0.3167
03/03/1992	0.3167	0.325	0.3028	0.3028
03/04/1992	0.3	0.3028	0.2944	0.3028
03/05/1992	0.3028	0.3028	0.2944	0.2944
03/06/1992	0.2972	0.3	0.2944	0.2944
03/09/1992	0.2944	0.3139	0.2944	0.3111
03/10/1992	0.3083	0.3222	0.3083	0.3139
03/11/1992	0.3111	0.3139	0.3028	0.3083
03/12/1992	0.3083	0.3111	0.2917	0.2944
03/13/1992	0.3	0.3	0.2944	0.2944
03/16/1992	0.3	0.3	0.275	0.275
03/17/1992	0.2778	0.2972	0.275	0.2944
03/18/1992	0.3028	0.3056	0.2972	0.3028
03/19/1992	0.3056	0.3056	0.3	0.3056
03/20/1992	0.3056	0.3056	0.3	0.3028
03/23/1992	0.3056	0.3056	0.3	0.3
03/24/1992	0.3	0.3028	0.3	0.3
03/25/1992	0.3028	0.3028	0.2917	0.2917
03/26/1992	0.2944	0.2944	0.2861	0.2861
03/27/1992	0.2861	0.2861	0.2611	0.2611
03/30/1992	0.2611	0.2694	0.2611	0.2667
03/31/1992	0.2639	0.2889	0.2639	0.2861
04/01/1992	0.2806	0.2861	0.275	0.2833
04/02/1992	0.2833	0.2833	0.275	0.2833
04/03/1992	0.2778	0.2833	0.2639	0.275
04/06/1992	0.2667	0.2833	0.2611	0.2778
04/07/1992	0.2778	0.2806	0.2667	0.2667
04/08/1992	0.2639	0.2667	0.2306	0.2417
04/09/1992	0.2528	0.2639	0.2417	0.2639
04/10/1992	0.2694	0.2722	0.2611	0.2667
04/13/1992	0.2639	0.2667	0.2556	0.2639
04/14/1992	0.2667	0.2667	0.2583	0.2583
04/15/1992	0.2583	0.2639	0.2472	0.2472
04/16/1992	0.2556	0.2611	0.25	0.2583
04/20/1992	0.2583	0.2806	0.2556	0.2806
04/21/1992	0.2806	0.2833	0.2667	0.2778
04/22/1992	0.2778	0.2778	0.2722	0.275
04/23/1992	0.2722	0.2722	0.2611	0.2694
04/24/1992	0.2611	0.2639	0.2556	0.2611
04/27/1992	0.2556	0.2611	0.25	0.25
04/28/1992	0.2528	0.2528	0.2361	0.2444
04/29/1992	0.2472	0.2472	0.2417	0.2417
04/30/1992	0.2472	0.2528	0.2417	0.2444
05/01/1992	0.2528	0.2556	0.2472	0.2528
05/04/1992	0.2556	0.2611	0.25	0.2611
05/05/1992	0.2583	0.2611	0.2528	0.2528
05/06/1992	0.2583	0.2583	0.2444	0.2528
05/07/1992	0.25	0.2528	0.2472	0.2472
05/08/1992	0.25	0.2639	0.25	0.2583
05/11/1992	0.2639	0.2639	0.2556	0.2556
05/12/1992	0.2556	0.2583	0.25	0.2556
05/13/1992	0.25	0.2639	0.25	0.2611
05/14/1992	0.2639	0.2639	0.2528	0.2583
05/15/1992	0.2556	0.2611	0.2556	0.2583
05/18/1992	0.2583	0.2611	0.2528	0.2556
05/19/1992	0.2611	0.2639	0.2556	0.2639
05/20/1992	0.2611	0.2639	0.2583	0.2611
05/21/1992	0.2611	0.2722	0.2611	0.2667
05/22/1992	0.2694	0.2694	0.2639	0.2639
05/26/1992	0.2667	0.2667	0.2528	0.2556
05/27/1992	0.2583	0.2583	0.2528	0.2583
05/28/1992	0.2583	0.2611	0.2528	0.2611
05/29/1992	0.2556	0.2611	0.2556	0.2556
06/01/1992	0.2556	0.2583	0.2556	0.2583
06/02/1992	0.2583	0.275	0.2556	0.2722
06/03/1992	0.2722	0.2889	0.2722	0.2861
06/04/1992	0.2833	0.3	0.2833	0.2889
06/05/1992	0.2889	0.3028	0.2889	0.3028
06/08/1992	0.3028	0.3056	0.2972	0.3
06/09/1992	0.3056	0.3167	0.3028	0.3056
06/10/1992	0.3056	0.3083	0.2972	0.3
06/11/1992	0.2972	0.3028	0.2917	0.2972
06/12/1992	0.3	0.3	0.2944	0.3
06/15/1992	0.2972	0.3028	0.2944	0.2944
06/16/1992	0.3	0.3	0.2806	0.2833
06/17/1992	0.2778	0.2833	0.2667	0.2667
06/18/1992	0.2667	0.2722	0.2667	0.2722
06/19/1992	0.2667	0.2694	0.2583	0.2583
06/22/1992	0.2556	0.2611	0.25	0.2556
06/23/1992	0.25	0.2583	0.25	0.2556
06/24/1992	0.2611	0.275	0.2556	0.2694
06/25/1992	0.275	0.275	0.2583	0.2611
06/26/1992	0.2556	0.2639	0.2556	0.2611
06/29/1992	0.2639	0.2667	0.2583	0.2639
06/30/1992	0.2694	0.2694	0.2639	0.2639
07/01/1992	0.2639	0.2722	0.2639	0.2694
07/02/1992	0.2667	0.2667	0.2583	0.2583
07/06/1992	0.2639	0.2639	0.2556	0.2639
07/07/1992	0.2639	0.2639	0.2528	0.2528
07/08/1992	0.2472	0.2528	0.2444	0.2528
07/09/1992	0.2472	0.25	0.2472	0.25
07/10/1992	0.25	0.2778	0.2472	0.2778
07/13/1992	0.2833	0.2972	0.2778	0.2917
07/14/1992	0.2917	0.2944	0.2889	0.2944
07/15/1992	0.2917	0.2972	0.2861	0.2917
07/16/1992	0.2861	0.2917	0.2861	0.2917
07/17/1992	0.2861	0.2917	0.2833	0.2833
07/20/1992	0.2861	0.2861	0.2778	0.2806
07/21/1992	0.2833	0.2861	0.2778	0.2806
07/22/1992	0.2861	0.2861	0.2639	0.2667
07/23/1992	0.2694	0.2722	0.2639	0.2639
07/24/1992	0.2694	0.2694	0.2472	0.2556
07/27/1992	0.2583	0.2694	0.25	0.2667
07/28/1992	0.2694	0.2722	0.2639	0.2667
07/29/1992	0.2694	0.2694	0.2639	0.2639
07/30/1992	0.2667	0.2694	0.2583	0.2667
07/31/1992	0.2611	0.275	0.2611	0.2722
08/03/1992	0.2694	0.275	0.2667	0.2667
08/04/1992	0.2667	0.2778	0.2667	0.275
08/05/1992	0.2778	0.2778	0.2722	0.2778
08/06/1992	0.2722	0.2806	0.2722	0.2778
08/07/1992	0.2778	0.2833	0.275	0.2833
08/10/1992	0.2778	0.2833	0.275	0.275
08/11/1992	0.2861	0.2889	0.275	0.2861
08/12/1992	0.2917	0.2917	0.2861	0.2917
08/13/1992	0.2917	0.2917	0.2861	0.2861
08/14/1992	0.2861	0.2917	0.2778	0.2833
08/17/1992	0.2806	0.2889	0.2806	0.2861
08/18/1992	0.2833	0.2944	0.2833	0.2889
08/19/1992	0.2917	0.3028	0.2861	0.3
08/20/1992	0.2972	0.3111	0.2972	0.3083
08/21/1992	0.3083	0.3083	0.275	0.2917
08/24/1992	0.2861	0.2861	0.2694	0.275
08/25/1992	0.2722	0.2861	0.2694	0.2861
08/26/1992	0.2861	0.2944	0.2861	0.2861
08/27/1992	0.2917	0.3056	0.2861	0.3028
08/28/1992	0.3	0.3056	0.3	0.3028
08/31/1992	0.3	0.3028	0.2972	0.3
09/01/1992	0.2972	0.3056	0.2972	0.3056
09/02/1992	0.3028	0.3333	0.3028	0.3278
09/03/1992	0.3278	0.3333	0.3139	0.3194
09/04/1992	0.3167	0.3194	0.3139	0.3139
09/08/1992	0.3139	0.3167	0.3139	0.3139
09/09/1992	0.3167	0.3167	0.2944	0.2944
09/10/1992	0.3056	0.3083	0.2972	0.3056
09/11/1992	0.3083	0.3083	0.3028	0.3056
09/14/1992	0.3111	0.3222	0.3056	0.3222
09/15/1992	0.3167	0.3222	0.3139	0.3167
09/16/1992	0.3083	0.3222	0.3083	0.3222
09/17/1992	0.3222	0.3278	0.3167	0.3278
09/18/1992	0.3222	0.3278	0.3194	0.3278
09/21/1992	0.3333	0.3444	0.3278	0.3417
09/22/1992	0.3389	0.3444	0.325	0.3333
09/23/1992	0.3361	0.3417	0.3278	0.3389
09/24/1992	0.3417	0.3611	0.3417	0.3556
09/25/1992	0.3583	0.3583	0.3389	0.3417
09/28/1992	0.3361	0.3528	0.3333	0.3528
09/29/1992	0.3528	0.3611	0.3472	0.3611
09/30/1992	0.3611	0.3694	0.3556	0.3694
10/01/1992	0.3694	0.3694	0.3556	0.3667
10/02/1992	0.3694	0.3694	0.3444	0.3528
10/05/1992	0.3472	0.3528	0.3278	0.3472
10/06/1992	0.35	0.3667	0.3444	0.3611
10/07/1992	0.3583	0.3694	0.3528	0.3528
10/08/1992	0.3583	0.3611	0.3472	0.3583
10/09/1992	0.3611	0.3611	0.3528	0.3556
10/12/1992	0.3556	0.3694	0.3556	0.3667
10/13/1992	0.3694	0.375	0.3639	0.3667
10/14/1992	0.3667	0.3722	0.3611	0.3611
10/15/1992	0.3583	0.375	0.3583	0.375
10/16/1992	0.3694	0.3861	0.3667	0.3806
10/19/1992	0.3861	0.3944	0.3806	0.3917
10/20/1992	0.3944	0.4	0.375	0.3806
10/21/1992	0.375	0.3806	0.3694	0.375
10/22/1992	0.375	0.375	0.3694	0.375
10/23/1992	0.375	0.375	0.3639	0.3639
10/26/1992	0.3611	0.375	0.3611	0.3722
10/27/1992	0.375	0.375	0.3694	0.3694
10/28/1992	0.3694	0.3889	0.3694	0.3889
10/29/1992	0.3944	0.3944	0.3861	0.3861
10/30/1992	0.3861	0.3861	0.375	0.375
11/02/1992	0.3833	0.3833	0.375	0.3833
11/03/1992	0.3833	0.3833	0.3722	0.375
11/04/1992	0.375	0.3806	0.3722	0.3778
11/05/1992	0.3722	0.3833	0.3722	0.3833
11/06/1992	0.3833	0.4028	0.3806	0.4028
11/09/1992	0.4	0.4056	0.3944	0.3944
11/10/1992	0.4028	0.4028	0.3889	0.3889
11/11/1992	0.3889	0.3944	0.3833	0.3833
11/12/1992	0.3917	0.4167	0.3917	0.4083
11/13/1992	0.4111	0.4139	0.4056	0.4139
11/16/1992	0.4139	0.4306	0.4139	0.425
11/17/1992	0.4306	0.4306	0.4111	0.4139
11/18/1992	0.4194	0.4194	0.4139	0.4194
11/19/1992	0.4194	0.4389	0.4139	0.4306
11/20/1992	0.4306	0.4389	0.4194	0.4194
11/23/1992	0.4139	0.4222	0.4083	0.4167
11/24/1992	0.4222	0.4389	0.4194	0.4333
11/25/1992	0.4278	0.4472	0.4278	0.4444
11/27/1992	0.4472	0.4583	0.4417	0.4583
11/30/1992	0.4611	0.4694	0.4556	0.4639
12/01/1992	0.4667	0.4667	0.45	0.45
12/02/1992	0.4583	0.4583	0.45	0.4583
12/03/1992	0.4583	0.4583	0.4417	0.45
12/04/1992	0.4444	0.4583	0.4444	0.4583
12/07/1992	0.4556	0.4583	0.4528	0.4583
12/08/1992	0.4583	0.4611	0.4556	0.4556
12/09/1992	0.4528	0.4583	0.4472	0.4472
12/10/1992	0.4472	0.45	0.4333	0.4417
12/11/1992	0.4333	0.4361	0.4222	0.4222
12/14/1992	0.4306	0.4306	0.4194	0.425
12/15/1992	0.4167	0.4167	0.4	0.4139
12/16/1992	0.4083	0.4417	0.4083	0.4333
12/17/1992	0.4361	0.4444	0.4333	0.4389
12/18/1992	0.4444	0.4444	0.4306	0.4306
12/21/1992	0.4306	0.4306	0.4194	0.4278
12/22/1992	0.4278	0.4333	0.425	0.4278
12/23/1992	0.4333	0.4722	0.4278	0.4722
12/24/1992	0.4722	0.4778	0.4611	0.4667
12/28/1992	0.4694	0.4694	0.4444	0.4472
12/29/1992	0.45	0.4611	0.4444	0.4611
12/30/1992	0.4556	0.4639	0.4556	0.4583
12/31/1992	0.4639	0.4722	0.4583	0.4639

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

1992 Historical Chart

Average

Low

High