LRCX: Lam Research Corporation Historical Data

1993 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 0.8266

CLOSE 0.8282

Low

LOW 0.4306

High

HIGH 1.22

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	0.4694	0.4694	0.4472	0.4528
01/05/1993	0.4528	0.4528	0.4306	0.4417
01/06/1993	0.4417	0.4583	0.4389	0.45
01/07/1993	0.4556	0.4944	0.45	0.4778
01/08/1993	0.475	0.4833	0.4444	0.4528
01/11/1993	0.45	0.4556	0.4389	0.4528
01/12/1993	0.4472	0.4583	0.4444	0.4528
01/13/1993	0.4528	0.4556	0.4472	0.4528
01/14/1993	0.4611	0.5167	0.4556	0.5083
01/15/1993	0.5	0.5139	0.4944	0.5083
01/18/1993	0.5139	0.5583	0.5083	0.5222
01/19/1993	0.525	0.5472	0.5194	0.5333
01/20/1993	0.5389	0.5417	0.5222	0.5333
01/21/1993	0.5333	0.5444	0.5333	0.5444
01/22/1993	0.5417	0.55	0.5306	0.5444
01/25/1993	0.5444	0.55	0.5444	0.5444
01/26/1993	0.5472	0.5667	0.5472	0.5556
01/27/1993	0.5611	0.5611	0.5194	0.5222
01/28/1993	0.5194	0.5333	0.5194	0.5306
01/29/1993	0.525	0.55	0.5222	0.55
02/01/1993	0.5556	0.6	0.55	0.5972
02/02/1993	0.5944	0.6167	0.5944	0.6
02/03/1993	0.6056	0.6111	0.5944	0.6
02/04/1993	0.6	0.6	0.5667	0.575
02/05/1993	0.5694	0.5889	0.5694	0.5833
02/08/1993	0.5833	0.5861	0.5722	0.5778
02/09/1993	0.5806	0.5806	0.5583	0.5583
02/10/1993	0.5611	0.5722	0.5611	0.5667
02/11/1993	0.5778	0.5889	0.5722	0.5806
02/12/1993	0.5889	0.5889	0.5806	0.5806
02/16/1993	0.5833	0.5833	0.5472	0.5611
02/17/1993	0.5583	0.5639	0.5056	0.5111
02/18/1993	0.5111	0.5389	0.5111	0.5306
02/19/1993	0.5306	0.5333	0.5306	0.5306
02/22/1993	0.5278	0.5389	0.5278	0.5389
02/23/1993	0.5361	0.5417	0.5361	0.5389
02/24/1993	0.5389	0.575	0.5361	0.5694
02/25/1993	0.575	0.575	0.5611	0.5694
02/26/1993	0.5722	0.5917	0.5639	0.5917
03/01/1993	0.5944	0.6028	0.5861	0.5944
03/02/1993	0.5972	0.6056	0.5861	0.5917
03/03/1993	0.5917	0.6417	0.5917	0.6278
03/04/1993	0.625	0.625	0.6056	0.6194
03/05/1993	0.6194	0.6417	0.6167	0.6361
03/08/1993	0.6417	0.6583	0.6361	0.6583
03/09/1993	0.6556	0.6639	0.6472	0.6556
03/10/1993	0.6556	0.6556	0.6389	0.6417
03/11/1993	0.6389	0.6528	0.6333	0.6528
03/12/1993	0.65	0.6556	0.6417	0.65
03/15/1993	0.6472	0.6639	0.6472	0.6611
03/16/1993	0.6611	0.6611	0.6361	0.6361
03/17/1993	0.6278	0.6389	0.6167	0.6222
03/18/1993	0.6222	0.6361	0.6194	0.6333
03/19/1993	0.6333	0.6361	0.6278	0.6361
03/22/1993	0.6278	0.6444	0.625	0.6444
03/23/1993	0.65	0.65	0.6278	0.6306
03/24/1993	0.6333	0.6556	0.6333	0.6389
03/25/1993	0.6389	0.6556	0.6306	0.6528
03/26/1993	0.6611	0.675	0.6556	0.6667
03/29/1993	0.6667	0.675	0.6667	0.675
03/30/1993	0.675	0.675	0.6583	0.6667
03/31/1993	0.6667	0.6806	0.6611	0.6694
04/01/1993	0.6694	0.6861	0.6639	0.6833
04/02/1993	0.6722	0.6722	0.6306	0.6361
04/05/1993	0.6306	0.6361	0.6	0.6111
04/06/1993	0.6194	0.6278	0.6111	0.6111
04/07/1993	0.6111	0.6111	0.5889	0.6
04/08/1993	0.5944	0.6	0.5806	0.5972
04/12/1993	0.5972	0.6389	0.5889	0.6222
04/13/1993	0.625	0.625	0.6167	0.6194
04/14/1993	0.6167	0.6389	0.6167	0.6306
04/15/1993	0.6389	0.6611	0.6361	0.65
04/16/1993	0.6417	0.6528	0.6417	0.6472
04/19/1993	0.6417	0.6417	0.6139	0.6222
04/20/1993	0.6167	0.6333	0.6111	0.6333
04/21/1993	0.6389	0.6611	0.6333	0.6583
04/22/1993	0.6556	0.6944	0.6528	0.6889
04/23/1993	0.6917	0.6917	0.6778	0.6806
04/26/1993	0.675	0.6833	0.6528	0.6528
04/27/1993	0.65	0.6611	0.65	0.6528
04/28/1993	0.6611	0.6611	0.6444	0.65
04/29/1993	0.6472	0.6722	0.6444	0.6722
04/30/1993	0.675	0.6944	0.6667	0.6667
05/03/1993	0.6639	0.675	0.6639	0.6667
05/04/1993	0.6722	0.6722	0.6389	0.6583
05/05/1993	0.675	0.6889	0.6694	0.6861
05/06/1993	0.6889	0.7028	0.6833	0.7028
05/07/1993	0.7028	0.725	0.6972	0.725
05/10/1993	0.7278	0.7472	0.725	0.7306
05/11/1993	0.7417	0.7694	0.7361	0.7639
05/12/1993	0.7694	0.7694	0.7556	0.7694
05/13/1993	0.7611	0.7639	0.7389	0.7528
05/14/1993	0.7611	0.7722	0.7528	0.7694
05/17/1993	0.7722	0.7833	0.7667	0.7806
05/18/1993	0.7833	0.8	0.7806	0.8
05/19/1993	0.8111	0.8528	0.8	0.85
05/20/1993	0.8528	0.8917	0.8528	0.875
05/21/1993	0.8667	0.8722	0.85	0.8556
05/24/1993	0.8556	0.8556	0.8444	0.8472
05/25/1993	0.85	0.85	0.8389	0.8389
05/26/1993	0.8361	0.8444	0.8167	0.8278
05/27/1993	0.8278	0.8306	0.8167	0.8306
05/28/1993	0.8306	0.8306	0.8167	0.8222
06/01/1993	0.8222	0.8667	0.8167	0.8556
06/02/1993	0.8556	0.8611	0.8444	0.8444
06/03/1993	0.85	0.85	0.8222	0.8278
06/04/1993	0.8194	0.825	0.7972	0.7972
06/07/1993	0.8028	0.8028	0.7972	0.7972
06/08/1993	0.7944	0.8111	0.7917	0.8083
06/09/1993	0.8028	0.8361	0.8028	0.825
06/10/1993	0.8222	0.8278	0.8111	0.8111
06/11/1993	0.8167	0.8194	0.8028	0.8083
06/14/1993	0.8056	0.8083	0.7944	0.7944
06/15/1993	0.8111	0.8333	0.7972	0.8306
06/16/1993	0.8333	0.8333	0.8139	0.8167
06/17/1993	0.8139	0.825	0.8139	0.8222
06/18/1993	0.825	0.8306	0.8194	0.8194
06/21/1993	0.8222	0.8222	0.7972	0.8056
06/22/1993	0.8	0.8028	0.7528	0.7694
06/23/1993	0.775	0.7889	0.7667	0.7889
06/24/1993	0.7667	0.825	0.7667	0.8222
06/25/1993	0.825	0.8583	0.825	0.8556
06/28/1993	0.8583	0.8833	0.8528	0.8694
06/29/1993	0.8778	0.8778	0.8583	0.8722
06/30/1993	0.8778	0.8972	0.8583	0.8806
07/01/1993	0.8722	0.8917	0.8667	0.8889
07/02/1993	0.8861	0.8917	0.8861	0.8889
07/06/1993	0.8917	0.9222	0.8861	0.9194
07/07/1993	0.9139	0.9167	0.875	0.8917
07/08/1993	0.8806	0.8806	0.8083	0.8222
07/09/1993	0.8222	0.8306	0.8111	0.8194
07/12/1993	0.8194	0.8222	0.8056	0.8083
07/13/1993	0.8139	0.8139	0.8056	0.8083
07/14/1993	0.8139	0.875	0.8139	0.8583
07/15/1993	0.8528	0.8611	0.8361	0.8611
07/16/1993	0.85	0.8556	0.8139	0.8306
07/19/1993	0.8194	0.8194	0.8083	0.8194
07/20/1993	0.8167	0.8472	0.8139	0.8389
07/21/1993	0.8389	0.8389	0.8306	0.8333
07/22/1993	0.8361	0.8472	0.8361	0.8417
07/23/1993	0.8444	0.8556	0.8417	0.85
07/26/1993	0.8556	0.8778	0.8556	0.8694
07/27/1993	0.8667	0.8694	0.85	0.8528
07/28/1993	0.8667	0.8778	0.8583	0.8778
07/29/1993	0.8778	0.9028	0.8722	0.9
07/30/1993	0.8972	0.9333	0.8917	0.9278
08/02/1993	0.9278	0.9694	0.925	0.9611
08/03/1993	0.975	0.9833	0.9639	0.9667
08/04/1993	0.9667	0.9778	0.9639	0.9778
08/05/1993	0.975	0.9861	0.9722	0.9778
08/06/1993	0.9556	0.9889	0.9306	0.9861
08/09/1993	0.9889	1.04	0.9806	1
08/10/1993	1.01	1.06	0.9639	1.05
08/11/1993	1.06	1.07	1.02	1.02
08/12/1993	1.02	1.03	0.9528	0.9861
08/13/1993	0.9889	1.03	0.9639	1.03
08/16/1993	1.04	1.05	1.02	1.02
08/17/1993	1.03	1.03	1.01	1.03
08/18/1993	1.03	1.07	1.03	1.07
08/19/1993	1.06	1.06	1.04	1.06
08/20/1993	1.05	1.05	0.9917	1.01
08/23/1993	1.01	1.05	1.01	1.04
08/24/1993	1.05	1.06	1.04	1.05
08/25/1993	1.04	1.05	1.04	1.05
08/26/1993	1.04	1.04	1.01	1.02
08/27/1993	1.02	1.03	1.01	1.02
08/30/1993	1.02	1.07	1.02	1.06
08/31/1993	1.06	1.07	1.04	1.05
09/01/1993	1.05	1.06	1.04	1.05
09/02/1993	1.06	1.07	1.06	1.07
09/03/1993	1.07	1.1	1.07	1.1
09/07/1993	1.1	1.12	1.09	1.09
09/08/1993	1.09	1.09	1.02	1.06
09/09/1993	1.07	1.1	1.07	1.1
09/10/1993	1.11	1.14	1.11	1.14
09/13/1993	1.14	1.17	1.13	1.16
09/14/1993	1.14	1.15	1.11	1.15
09/15/1993	1.14	1.19	1.14	1.19
09/16/1993	1.2	1.22	1.1	1.14
09/17/1993	1.12	1.12	1.09	1.09
09/20/1993	1.07	1.12	1.07	1.1
09/21/1993	1.11	1.12	1.09	1.1
09/22/1993	1.1	1.17	1.1	1.15
09/23/1993	1.15	1.17	1.13	1.15
09/24/1993	1.17	1.18	1.15	1.18
09/27/1993	1.21	1.22	1.19	1.2
09/28/1993	1.18	1.2	1.17	1.18
09/29/1993	1.18	1.18	1.16	1.17
09/30/1993	1.17	1.19	1.13	1.13
10/01/1993	1.12	1.13	1.06	1.06
10/04/1993	1.07	1.1	1.05	1.09
10/05/1993	1.11	1.13	0.9833	0.9917
10/06/1993	0.9917	1.02	0.925	0.9333
10/07/1993	0.9417	0.95	0.8792	0.95
10/08/1993	0.975	1.01	0.9583	1.01
10/11/1993	1.01	1.06	0.9583	1.02
10/12/1993	1.04	1.07	1.02	1.05
10/13/1993	1.03	1.05	0.95	0.9833
10/14/1993	0.9833	1	0.9583	0.9875
10/15/1993	0.9833	1.03	0.975	1.02
10/18/1993	1.02	1.03	0.9667	0.9667
10/19/1993	1	1	0.9	0.9167
10/20/1993	0.9167	0.9583	0.8833	0.9083
10/21/1993	0.9	0.9083	0.8333	0.8792
10/22/1993	0.875	0.9375	0.875	0.8917
10/25/1993	0.8917	0.8917	0.8167	0.8667
10/26/1993	0.8583	0.875	0.825	0.85
10/27/1993	0.8333	0.9083	0.825	0.9
10/28/1993	0.8917	0.9167	0.8333	0.85
10/29/1993	0.8333	0.9167	0.8333	0.8833
11/01/1993	0.9167	1.01	0.9	1.01
11/02/1993	1.02	1.06	0.9833	1.06
11/03/1993	1.06	1.06	0.9583	0.975
11/04/1993	0.9583	0.975	0.875	0.9083
11/05/1993	0.8917	0.9333	0.85	0.9083
11/08/1993	0.9333	0.975	0.925	0.9583
11/09/1993	0.9583	1.03	0.9583	1.01
11/10/1993	1.03	1.09	1.02	1.08
11/11/1993	1.1	1.14	1.09	1.12
11/12/1993	1.12	1.12	1.05	1.07
11/15/1993	1.06	1.07	1.02	1.03
11/16/1993	1.03	1.05	0.9417	1
11/17/1993	1.01	1.02	0.925	0.9667
11/18/1993	0.9667	0.975	0.9583	0.9625
11/19/1993	0.9667	0.975	0.9417	0.9667
11/22/1993	0.95	0.9583	0.925	0.95
11/23/1993	0.9583	0.9833	0.9333	0.975
11/24/1993	0.9833	1.02	0.9667	0.9833
11/26/1993	0.9917	1.01	0.9917	1
11/29/1993	1.02	1.06	1	1
11/30/1993	0.9917	1.01	0.9833	1
12/01/1993	1.02	1.07	1.01	1.03
12/02/1993	1.05	1.05	0.9917	1.04
12/03/1993	1.05	1.07	1.03	1.04
12/06/1993	1.02	1.02	0.9833	0.9917
12/07/1993	0.9875	1.01	0.975	1
12/08/1993	0.9833	1	0.9583	0.975
12/09/1993	0.95	0.9833	0.9417	0.9625
12/10/1993	0.9583	0.975	0.95	0.9583
12/13/1993	0.9667	0.9667	0.9083	0.925
12/14/1993	0.9333	0.9333	0.8917	0.9292
12/15/1993	0.9167	0.9333	0.9	0.925
12/16/1993	0.925	0.9667	0.9083	0.9667
12/17/1993	0.9667	1	0.9583	0.975
12/20/1993	0.9917	0.9917	0.9333	0.9417
12/21/1993	0.9417	0.975	0.9417	0.9583
12/22/1993	0.95	0.975	0.95	0.975
12/23/1993	0.975	0.9917	0.9583	0.9917
12/27/1993	0.9917	1	0.9667	0.9917
12/28/1993	1.01	1.04	0.9917	1.02
12/29/1993	1.01	1.02	1	1.02
12/30/1993	1.02	1.05	1.02	1.05
12/31/1993	1.05	1.09	1.05	1.08

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

1993 Historical Chart

Average

Low

High