LRCX: Lam Research Corporation Historical Data

1994 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 1.1515

CLOSE 1.15

Low

LOW 0.7583

High

HIGH 1.56

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	1.08	1.09	1.07	1.08
01/04/1994	1.07	1.08	1.03	1.03
01/05/1994	1.05	1.08	1	1.07
01/06/1994	1.07	1.07	1.02	1.04
01/07/1994	1.02	1.07	1.01	1.04
01/10/1994	1.03	1.09	1.02	1.07
01/11/1994	1.09	1.16	1.08	1.16
01/12/1994	1.19	1.21	1.14	1.17
01/13/1994	1.14	1.17	1.14	1.17
01/14/1994	1.17	1.25	1.17	1.22
01/17/1994	1.23	1.23	1.2	1.22
01/18/1994	1.17	1.18	1.11	1.12
01/19/1994	1.12	1.14	1.09	1.11
01/20/1994	1.12	1.12	1.1	1.1
01/21/1994	1.1	1.12	1.07	1.07
01/24/1994	1.07	1.08	1.05	1.05
01/25/1994	1.05	1.09	1.02	1.08
01/26/1994	1.09	1.15	1.07	1.14
01/27/1994	1.15	1.16	1.11	1.13
01/28/1994	1.14	1.19	1.14	1.18
01/31/1994	1.17	1.21	1.17	1.19
02/01/1994	1.18	1.2	1.16	1.16
02/02/1994	1.16	1.16	1.13	1.14
02/03/1994	1.16	1.16	1.11	1.11
02/04/1994	1.1	1.12	1.02	1.02
02/07/1994	0.9917	1.07	0.9833	1.07
02/08/1994	1.07	1.11	1.05	1.11
02/09/1994	1.11	1.13	1.08	1.1
02/10/1994	1.09	1.1	1.05	1.06
02/11/1994	1.05	1.07	1.04	1.05
02/14/1994	1.06	1.11	1.04	1.07
02/15/1994	1.07	1.11	1.06	1.09
02/16/1994	1.12	1.19	1.12	1.19
02/17/1994	1.19	1.22	1.16	1.19
02/18/1994	1.18	1.2	1.16	1.2
02/22/1994	1.18	1.25	1.18	1.25
02/23/1994	1.27	1.28	1.22	1.23
02/24/1994	1.22	1.24	1.19	1.2
02/25/1994	1.2	1.22	1.19	1.2
02/28/1994	1.2	1.2	1.19	1.2
03/01/1994	1.19	1.21	1.18	1.2
03/02/1994	1.17	1.21	1.16	1.21
03/03/1994	1.21	1.24	1.19	1.24
03/04/1994	1.24	1.26	1.24	1.26
03/07/1994	1.24	1.32	1.24	1.31
03/08/1994	1.32	1.32	1.27	1.28
03/09/1994	1.3	1.32	1.22	1.24
03/10/1994	1.24	1.25	1.21	1.24
03/11/1994	1.23	1.24	1.22	1.23
03/14/1994	1.22	1.24	1.21	1.21
03/15/1994	1.22	1.22	1.21	1.22
03/16/1994	1.22	1.22	1.19	1.21
03/17/1994	1.2	1.27	1.2	1.26
03/18/1994	1.26	1.3	1.25	1.27
03/21/1994	1.27	1.28	1.25	1.27
03/22/1994	1.27	1.27	1.25	1.26
03/23/1994	1.29	1.29	1.22	1.25
03/24/1994	1.23	1.23	1.11	1.14
03/25/1994	1.16	1.17	1.11	1.12
03/28/1994	1.12	1.12	1.04	1.04
03/29/1994	1.07	1.07	0.975	0.975
03/30/1994	0.975	0.9833	0.925	0.975
03/31/1994	1	1.05	0.9833	1.03
04/04/1994	0.9917	1.04	0.9833	1.01
04/05/1994	1.05	1.07	1.02	1.07
04/06/1994	1.08	1.1	1.06	1.08
04/07/1994	1.11	1.14	1.06	1.12
04/08/1994	1.14	1.16	1.08	1.14
04/11/1994	1.1	1.13	1.08	1.09
04/12/1994	1.07	1.07	0.9583	0.9667
04/13/1994	0.9833	0.9833	0.8458	0.875
04/14/1994	0.8417	0.9167	0.8417	0.8708
04/15/1994	0.8833	0.925	0.8667	0.8833
04/18/1994	0.8917	0.8917	0.8333	0.8354
04/19/1994	0.8333	0.85	0.7583	0.8042
04/20/1994	0.8583	0.8667	0.8083	0.8167
04/21/1994	0.8417	0.9583	0.8417	0.9583
04/22/1994	0.9583	1	0.95	0.9583
04/25/1994	0.9667	1.02	0.9667	1
04/26/1994	1.02	1.05	0.9917	1.02
04/28/1994	1.03	1.05	1.02	1.05
04/29/1994	1.03	1.07	1.01	1.01
05/02/1994	1.01	1.04	0.975	1.03
05/03/1994	1.03	1.04	0.9833	1.01
05/04/1994	1.02	1.02	0.95	0.9667
05/05/1994	1	1.03	0.9917	1.01
05/06/1994	0.975	1	0.9667	0.9917
05/09/1994	0.9917	1.03	0.9667	1.02
05/10/1994	1.04	1.06	0.9917	1.01
05/11/1994	1.02	1.03	0.9833	1
05/12/1994	1.01	1.02	0.9917	1.01
05/13/1994	0.9917	1	0.9583	0.975
05/16/1994	0.9583	0.975	0.9333	0.9375
05/17/1994	0.9333	0.9417	0.85	0.9417
05/18/1994	0.975	1.01	0.975	0.9917
05/19/1994	1	1.04	0.9833	1
05/20/1994	1	1.01	0.9417	0.9583
05/23/1994	0.95	0.975	0.95	0.9667
05/24/1994	0.975	0.9833	0.9583	0.9625
05/25/1994	0.9667	0.975	0.925	0.9583
05/26/1994	0.9667	0.9667	0.8917	0.8958
05/27/1994	0.9	0.95	0.8833	0.9333
05/31/1994	0.925	0.975	0.9125	0.9583
06/01/1994	0.9667	1.01	0.95	1
06/02/1994	1	1.06	1	1.04
06/03/1994	1.02	1.04	1	1.02
06/06/1994	1.02	1.03	1.01	1.03
06/07/1994	1.01	1.02	0.9917	1
06/08/1994	0.9917	0.9958	0.9208	0.925
06/09/1994	0.9417	0.9583	0.8583	0.9
06/10/1994	0.925	0.9417	0.9083	0.9167
06/13/1994	0.9167	0.9417	0.8833	0.8833
06/14/1994	0.9	0.9417	0.9	0.9208
06/15/1994	0.9333	0.9417	0.9167	0.9167
06/16/1994	0.925	0.9417	0.9083	0.9167
06/17/1994	0.9083	0.9167	0.8833	0.9
06/20/1994	0.875	0.9	0.8417	0.8417
06/21/1994	0.8333	0.9167	0.8083	0.9
06/22/1994	0.95	0.9583	0.9167	0.9167
06/23/1994	0.9167	0.9333	0.8583	0.8667
06/24/1994	0.8667	0.9167	0.8583	0.8958
06/27/1994	0.8917	0.9167	0.875	0.9042
06/28/1994	0.9167	0.9417	0.875	0.9083
06/29/1994	0.9167	0.9417	0.9125	0.9333
06/30/1994	0.9417	0.95	0.9167	0.9333
07/01/1994	0.9417	0.9417	0.925	0.925
07/05/1994	0.9417	0.9583	0.925	0.9417
07/06/1994	0.9417	0.9417	0.9167	0.9208
07/07/1994	0.925	0.9667	0.9083	0.9625
07/08/1994	0.9417	0.9917	0.9417	0.9833
07/11/1994	0.9833	1	0.9667	0.9917
07/12/1994	0.9917	1	0.9667	0.9917
07/13/1994	0.975	1.04	0.975	1.01
07/14/1994	1.02	1.05	1.02	1.03
07/15/1994	1.01	1.01	0.9667	1
07/18/1994	0.9833	1.01	0.9667	0.9854
07/19/1994	0.9833	1	0.95	0.95
07/20/1994	0.95	0.95	0.8917	0.9
07/21/1994	0.9	0.9083	0.8667	0.8958
07/22/1994	0.9	0.925	0.8833	0.9
07/25/1994	0.8833	0.9083	0.8583	0.8667
07/26/1994	0.8583	0.9	0.8583	0.8792
07/27/1994	0.8833	0.8833	0.8667	0.8833
07/28/1994	0.8917	0.9	0.8833	0.8917
07/29/1994	0.9042	0.95	0.9	0.9417
08/01/1994	0.9417	0.9917	0.9333	0.9792
08/02/1994	1.01	1.02	0.975	0.9917
08/03/1994	0.9917	1.06	0.9833	1.03
08/04/1994	1.04	1.04	0.9833	0.9917
08/05/1994	0.9833	1.02	0.9667	1.02
08/08/1994	1.01	1.05	1	1.03
08/09/1994	1.07	1.12	1	1.11
08/10/1994	1.16	1.21	1.15	1.2
08/11/1994	1.18	1.21	1.15	1.16
08/12/1994	1.18	1.2	1.17	1.19
08/15/1994	1.17	1.23	1.17	1.22
08/16/1994	1.22	1.28	1.21	1.28
08/17/1994	1.28	1.31	1.22	1.27
08/18/1994	1.24	1.27	1.22	1.23
08/19/1994	1.23	1.23	1.21	1.23
08/22/1994	1.22	1.27	1.21	1.26
08/23/1994	1.25	1.26	1.22	1.24
08/24/1994	1.23	1.25	1.23	1.24
08/25/1994	1.23	1.28	1.22	1.26
08/26/1994	1.28	1.28	1.25	1.25
08/29/1994	1.24	1.27	1.24	1.25
08/30/1994	1.23	1.27	1.22	1.27
08/31/1994	1.26	1.27	1.18	1.18
09/01/1994	1.15	1.17	1.13	1.14
09/02/1994	1.14	1.17	1.14	1.15
09/06/1994	1.15	1.17	1.14	1.15
09/07/1994	1.17	1.21	1.16	1.2
09/08/1994	1.2	1.21	1.19	1.2
09/09/1994	1.19	1.22	1.17	1.22
09/12/1994	1.25	1.29	1.22	1.27
09/13/1994	1.28	1.33	1.27	1.33
09/14/1994	1.32	1.33	1.29	1.32
09/15/1994	1.32	1.36	1.3	1.35
09/16/1994	1.37	1.42	1.34	1.35
09/19/1994	1.35	1.36	1.32	1.33
09/20/1994	1.3	1.32	1.27	1.3
09/21/1994	1.3	1.32	1.24	1.32
09/22/1994	1.32	1.34	1.27	1.3
09/23/1994	1.31	1.33	1.3	1.31
09/26/1994	1.3	1.32	1.27	1.28
09/27/1994	1.28	1.29	1.27	1.28
09/28/1994	1.29	1.32	1.27	1.31
09/29/1994	1.31	1.33	1.31	1.32
09/30/1994	1.32	1.38	1.31	1.34
10/03/1994	1.34	1.34	1.31	1.32
10/04/1994	1.32	1.32	1.23	1.24
10/05/1994	1.23	1.23	1.18	1.22
10/06/1994	1.23	1.24	1.2	1.2
10/07/1994	1.21	1.27	1.2	1.27
10/10/1994	1.28	1.33	1.27	1.32
10/11/1994	1.34	1.38	1.34	1.37
10/12/1994	1.36	1.37	1.32	1.34
10/13/1994	1.36	1.38	1.29	1.29
10/14/1994	1.29	1.31	1.27	1.28
10/17/1994	1.3	1.34	1.3	1.34
10/18/1994	1.38	1.42	1.36	1.4
10/19/1994	1.42	1.44	1.37	1.43
10/20/1994	1.44	1.46	1.36	1.42
10/21/1994	1.41	1.42	1.39	1.42
10/24/1994	1.43	1.43	1.38	1.4
10/25/1994	1.39	1.42	1.38	1.4
10/26/1994	1.42	1.5	1.42	1.5
10/27/1994	1.51	1.52	1.49	1.51
10/28/1994	1.5	1.55	1.49	1.55
10/31/1994	1.56	1.56	1.48	1.5
11/01/1994	1.47	1.51	1.47	1.49
11/02/1994	1.49	1.52	1.49	1.5
11/03/1994	1.52	1.53	1.47	1.47
11/04/1994	1.48	1.49	1.43	1.44
11/07/1994	1.43	1.44	1.37	1.38
11/08/1994	1.39	1.42	1.37	1.41
11/09/1994	1.45	1.46	1.39	1.42
11/10/1994	1.41	1.42	1.37	1.38
11/11/1994	1.38	1.39	1.3	1.35
11/14/1994	1.35	1.43	1.35	1.42
11/15/1994	1.42	1.47	1.42	1.43
11/16/1994	1.43	1.46	1.42	1.44
11/17/1994	1.45	1.45	1.42	1.43
11/18/1994	1.44	1.45	1.42	1.43
11/21/1994	1.45	1.47	1.37	1.38
11/22/1994	1.37	1.38	1.35	1.36
11/23/1994	1.35	1.36	1.29	1.31
11/25/1994	1.31	1.36	1.31	1.35
11/28/1994	1.38	1.4	1.37	1.39
11/29/1994	1.41	1.45	1.4	1.45
11/30/1994	1.42	1.45	1.41	1.41
12/01/1994	1.4	1.42	1.35	1.35
12/02/1994	1.37	1.37	1.25	1.3
12/05/1994	1.31	1.32	1.25	1.27
12/06/1994	1.26	1.3	1.25	1.27
12/07/1994	1.25	1.32	1.23	1.25
12/08/1994	1.25	1.27	1.18	1.2
12/09/1994	1.2	1.26	1.17	1.25
12/12/1994	1.26	1.3	1.25	1.3
12/13/1994	1.3	1.32	1.29	1.31
12/14/1994	1.31	1.35	1.31	1.34
12/15/1994	1.35	1.37	1.34	1.36
12/16/1994	1.37	1.37	1.29	1.31
12/19/1994	1.31	1.32	1.29	1.3
12/20/1994	1.31	1.32	1.28	1.29
12/21/1994	1.3	1.31	1.23	1.23
12/22/1994	1.24	1.25	1.19	1.21
12/23/1994	1.19	1.24	1.19	1.24
12/27/1994	1.26	1.3	1.24	1.28
12/28/1994	1.3	1.31	1.27	1.28
12/29/1994	1.3	1.3	1.27	1.28
12/30/1994	1.28	1.28	1.22	1.24

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

1994 Historical Chart

Average

Low

High