LRCX: Lam Research Corporation Historical Data

1995 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 1.8081

CLOSE 1.8016

Low

LOW 1.17

High

HIGH 2.45

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	1.22	1.23	1.18	1.22
01/04/1995	1.24	1.25	1.2	1.23
01/05/1995	1.24	1.26	1.19	1.19
01/06/1995	1.19	1.22	1.17	1.18
01/09/1995	1.2	1.22	1.18	1.2
01/10/1995	1.22	1.3	1.22	1.28
01/11/1995	1.32	1.35	1.3	1.3
01/12/1995	1.29	1.32	1.27	1.3
01/13/1995	1.35	1.42	1.33	1.41
01/16/1995	1.41	1.48	1.4	1.47
01/17/1995	1.42	1.47	1.38	1.45
01/18/1995	1.47	1.48	1.41	1.44
01/19/1995	1.42	1.43	1.35	1.37
01/20/1995	1.36	1.37	1.32	1.36
01/23/1995	1.34	1.37	1.33	1.37
01/24/1995	1.37	1.42	1.36	1.41
01/25/1995	1.37	1.39	1.35	1.35
01/26/1995	1.37	1.37	1.28	1.28
01/27/1995	1.31	1.32	1.28	1.31
01/30/1995	1.32	1.32	1.21	1.21
01/31/1995	1.24	1.26	1.19	1.25
02/01/1995	1.25	1.32	1.25	1.29
02/02/1995	1.29	1.33	1.29	1.32
02/03/1995	1.34	1.37	1.34	1.36
02/06/1995	1.36	1.42	1.36	1.4
02/07/1995	1.4	1.42	1.37	1.39
02/08/1995	1.4	1.42	1.39	1.42
02/09/1995	1.42	1.47	1.41	1.42
02/10/1995	1.42	1.45	1.41	1.43
02/13/1995	1.42	1.47	1.42	1.44
02/14/1995	1.43	1.49	1.43	1.47
02/15/1995	1.51	1.52	1.47	1.48
02/16/1995	1.47	1.48	1.42	1.43
02/17/1995	1.42	1.42	1.33	1.35
02/21/1995	1.35	1.35	1.29	1.31
02/22/1995	1.3	1.37	1.3	1.35
02/23/1995	1.37	1.38	1.34	1.35
02/24/1995	1.35	1.35	1.31	1.32
02/27/1995	1.31	1.32	1.26	1.27
02/28/1995	1.28	1.33	1.26	1.33
03/01/1995	1.36	1.37	1.28	1.28
03/02/1995	1.3	1.32	1.28	1.3
03/03/1995	1.31	1.35	1.28	1.33
03/06/1995	1.33	1.42	1.32	1.41
03/07/1995	1.41	1.42	1.37	1.39
03/08/1995	1.41	1.42	1.36	1.37
03/09/1995	1.39	1.4	1.32	1.37
03/10/1995	1.37	1.38	1.36	1.38
03/13/1995	1.38	1.42	1.38	1.4
03/14/1995	1.42	1.44	1.38	1.39
03/15/1995	1.39	1.41	1.37	1.39
03/16/1995	1.31	1.36	1.3	1.32
03/17/1995	1.33	1.35	1.32	1.34
03/20/1995	1.34	1.37	1.32	1.37
03/21/1995	1.37	1.5	1.37	1.47
03/22/1995	1.5	1.52	1.47	1.51
03/23/1995	1.52	1.6	1.5	1.58
03/24/1995	1.61	1.62	1.58	1.6
03/27/1995	1.62	1.71	1.6	1.69
03/28/1995	1.72	1.72	1.62	1.62
03/29/1995	1.62	1.62	1.55	1.57
03/30/1995	1.59	1.6	1.51	1.52
03/31/1995	1.5	1.52	1.46	1.49
04/03/1995	1.5	1.52	1.47	1.5
04/04/1995	1.5	1.52	1.44	1.44
04/05/1995	1.42	1.48	1.42	1.48
04/06/1995	1.5	1.51	1.43	1.44
04/07/1995	1.45	1.52	1.43	1.52
04/10/1995	1.52	1.6	1.52	1.57
04/11/1995	1.61	1.61	1.56	1.57
04/12/1995	1.57	1.63	1.57	1.6
04/13/1995	1.62	1.66	1.61	1.61
04/17/1995	1.62	1.63	1.53	1.55
04/18/1995	1.56	1.57	1.52	1.54
04/19/1995	1.58	1.58	1.45	1.53
04/20/1995	1.55	1.57	1.48	1.53
04/21/1995	1.52	1.59	1.51	1.57
04/24/1995	1.57	1.62	1.56	1.6
04/25/1995	1.61	1.63	1.59	1.6
04/26/1995	1.57	1.64	1.54	1.63
04/27/1995	1.64	1.66	1.62	1.62
04/28/1995	1.63	1.69	1.62	1.68
05/01/1995	1.67	1.72	1.67	1.69
05/02/1995	1.68	1.7	1.66	1.66
05/03/1995	1.67	1.68	1.64	1.67
05/04/1995	1.69	1.74	1.68	1.7
05/05/1995	1.72	1.73	1.68	1.7
05/08/1995	1.7	1.76	1.67	1.76
05/09/1995	1.75	1.76	1.71	1.72
05/10/1995	1.77	1.77	1.68	1.69
05/11/1995	1.69	1.76	1.67	1.72
05/12/1995	1.72	1.79	1.71	1.76
05/15/1995	1.78	1.8	1.76	1.77
05/16/1995	1.76	1.84	1.74	1.83
05/17/1995	1.95	1.96	1.91	1.95
05/18/1995	1.97	2.02	1.9	1.9
05/19/1995	1.87	1.92	1.83	1.89
05/22/1995	1.92	2.01	1.91	2.01
05/23/1995	2.02	2.04	1.98	1.99
05/24/1995	2.03	2.03	1.92	1.99
05/25/1995	1.98	1.98	1.92	1.96
05/26/1995	1.96	1.96	1.91	1.93
05/30/1995	1.92	1.93	1.84	1.87
05/31/1995	1.89	1.92	1.85	1.91
06/01/1995	1.91	1.95	1.87	1.93
06/02/1995	1.91	2	1.89	1.97
06/05/1995	1.97	2.02	1.97	2
06/06/1995	1.99	2.01	1.94	1.94
06/07/1995	1.94	1.99	1.92	1.98
06/08/1995	1.99	2.02	1.97	2.02
06/09/1995	2.02	2.07	2	2.06
06/12/1995	2.09	2.1	1.98	2.01
06/13/1995	2.03	2.06	1.99	2.03
06/14/1995	2.02	2.12	2.01	2.11
06/15/1995	2.14	2.22	2.12	2.19
06/16/1995	2.19	2.22	2.17	2.17
06/19/1995	2.17	2.24	2.17	2.23
06/20/1995	2.25	2.27	2.22	2.25
06/21/1995	2.27	2.28	2.22	2.24
06/22/1995	2.24	2.27	2.22	2.25
06/23/1995	2.23	2.26	2.21	2.22
06/26/1995	2.2	2.24	2.12	2.12
06/27/1995	2.11	2.15	2.09	2.13
06/28/1995	2.1	2.13	2.06	2.1
06/29/1995	2.1	2.18	2.1	2.17
06/30/1995	2.18	2.19	2.1	2.13
07/03/1995	2.12	2.14	2.12	2.12
07/05/1995	2.13	2.15	2.08	2.1
07/06/1995	2.1	2.24	2.07	2.22
07/07/1995	2.23	2.36	2.22	2.35
07/10/1995	2.37	2.41	2.32	2.35
07/11/1995	2.34	2.35	2.28	2.29
07/12/1995	2.36	2.4	2.3	2.39
07/13/1995	2.39	2.45	2.33	2.37
07/14/1995	2.32	2.36	2.29	2.34
07/17/1995	2.34	2.37	2.3	2.31
07/18/1995	2.35	2.37	2.28	2.3
07/19/1995	2.22	2.22	2.07	2.13
07/20/1995	2.22	2.22	2.11	2.13
07/21/1995	2.12	2.16	2.1	2.11
07/24/1995	2.15	2.22	2.12	2.21
07/25/1995	2.26	2.31	2.22	2.23
07/26/1995	2.24	2.32	2.24	2.31
07/27/1995	2.33	2.38	2.31	2.33
07/28/1995	2.31	2.35	2.3	2.3
07/31/1995	2.31	2.32	2.24	2.27
08/01/1995	2.28	2.28	2.18	2.22
08/02/1995	2.23	2.27	2.09	2.11
08/03/1995	2.06	2.17	2.02	2.16
08/04/1995	2.17	2.25	2.17	2.24
08/07/1995	2.27	2.29	2.19	2.22
08/08/1995	2.26	2.27	2.22	2.26
08/09/1995	2.31	2.32	2.19	2.26
08/10/1995	2.24	2.26	2.09	2.12
08/11/1995	2.17	2.19	2.13	2.16
08/14/1995	2.19	2.22	2.17	2.22
08/15/1995	2.24	2.25	2.18	2.21
08/16/1995	2.32	2.32	2.25	2.29
08/17/1995	2.3	2.3	2.24	2.27
08/18/1995	2.27	2.27	2.19	2.2
08/21/1995	2.21	2.23	2.13	2.14
08/22/1995	2.15	2.17	2.12	2.17
08/23/1995	2.19	2.23	2.17	2.21
08/24/1995	2.2	2.21	2.12	2.15
08/25/1995	2.13	2.16	2.09	2.12
08/28/1995	2.11	2.11	2.02	2.05
08/29/1995	2.03	2.07	1.91	2.02
08/30/1995	2.04	2.07	1.96	1.99
08/31/1995	2.01	2.03	1.98	2.01
09/01/1995	2	2.03	1.98	2
09/05/1995	2.01	2.07	2	2.06
09/06/1995	2.09	2.14	2.06	2.11
09/07/1995	2.13	2.2	2.12	2.15
09/08/1995	2.15	2.22	2.12	2.2
09/11/1995	2.2	2.23	2.16	2.16
09/12/1995	2.18	2.19	2.07	2.07
09/13/1995	2.07	2.1	2.02	2.03
09/14/1995	2.05	2.07	1.99	2.02
09/15/1995	1.97	1.97	1.89	1.94
09/18/1995	1.94	1.99	1.92	1.97
09/19/1995	1.97	2.08	1.97	2.07
09/20/1995	2.11	2.16	2.07	2.07
09/21/1995	2.07	2.09	2	2.06
09/22/1995	2.05	2.1	2.02	2.08
09/25/1995	2.08	2.1	2.04	2.08
09/26/1995	2.09	2.14	2.07	2.09
09/27/1995	2.06	2.07	1.97	2.01
09/28/1995	2.03	2.06	2.01	2.05
09/29/1995	2.06	2.07	1.98	1.99
10/02/1995	1.97	2.02	1.94	1.94
10/03/1995	1.96	1.96	1.8	1.84
10/04/1995	1.8	1.85	1.76	1.79
10/05/1995	1.77	1.82	1.76	1.81
10/06/1995	1.86	1.91	1.82	1.89
10/09/1995	1.85	1.87	1.79	1.87
10/10/1995	1.77	1.92	1.73	1.87
10/11/1995	1.97	1.97	1.9	1.92
10/12/1995	1.92	2.02	1.91	2.02
10/13/1995	2.06	2.07	1.91	1.91
10/16/1995	1.91	1.95	1.88	1.9
10/17/1995	1.96	2.06	1.92	2.04
10/18/1995	2.14	2.15	2.02	2.06
10/19/1995	2.05	2.05	1.95	2.02
10/20/1995	2.03	2.03	1.93	1.93
10/23/1995	1.92	2.03	1.9	2.02
10/24/1995	2.03	2.03	1.93	1.94
10/25/1995	1.94	1.95	1.86	1.87
10/26/1995	1.87	1.95	1.87	1.95
10/27/1995	1.95	2.04	1.94	2.03
10/30/1995	2.07	2.11	2.04	2.09
10/31/1995	2.1	2.1	2.02	2.03
11/01/1995	2.02	2.1	2	2.05
11/02/1995	2.04	2.19	2.02	2.17
11/03/1995	2.22	2.27	2.2	2.27
11/06/1995	2.24	2.28	2.15	2.17
11/07/1995	2.03	2.07	1.86	1.87
11/08/1995	1.97	1.98	1.8	1.82
11/09/1995	1.96	1.97	1.9	1.92
11/10/1995	1.92	1.97	1.89	1.92
11/13/1995	1.92	1.97	1.86	1.87
11/14/1995	1.83	1.86	1.76	1.77
11/15/1995	1.77	1.81	1.73	1.78
11/16/1995	1.78	1.81	1.71	1.71
11/17/1995	1.71	1.71	1.66	1.68
11/20/1995	1.71	1.71	1.57	1.58
11/21/1995	1.58	1.65	1.56	1.62
11/22/1995	1.66	1.71	1.62	1.66
11/24/1995	1.67	1.67	1.66	1.67
11/27/1995	1.71	1.72	1.66	1.67
11/28/1995	1.66	1.91	1.65	1.9
11/29/1995	1.93	1.96	1.82	1.87
11/30/1995	1.84	1.89	1.82	1.82
12/01/1995	1.85	1.88	1.81	1.83
12/04/1995	1.85	1.91	1.78	1.83
12/05/1995	1.86	1.87	1.75	1.79
12/06/1995	1.82	1.84	1.71	1.76
12/07/1995	1.77	1.78	1.71	1.76
12/08/1995	1.78	1.79	1.72	1.77
12/11/1995	1.79	1.85	1.76	1.79
12/12/1995	1.78	1.8	1.68	1.68
12/13/1995	1.72	1.72	1.64	1.65
12/14/1995	1.66	1.69	1.57	1.6
12/15/1995	1.61	1.64	1.57	1.63
12/18/1995	1.62	1.65	1.55	1.61
12/19/1995	1.62	1.72	1.6	1.71
12/20/1995	1.74	1.74	1.63	1.64
12/21/1995	1.65	1.68	1.57	1.61
12/22/1995	1.62	1.63	1.6	1.62
12/26/1995	1.62	1.62	1.59	1.62
12/27/1995	1.6	1.62	1.58	1.61
12/28/1995	1.57	1.59	1.53	1.57
12/29/1995	1.57	1.6	1.51	1.52

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

1995 Historical Chart

Average

Low

High