LRCX
Lam Research Corporation
20:00:01
389.04 $
0.0000 (%0.00)
Previous Close: 374.18
Day Low₺387.04001
Day High₺401
LRCX: Lam Research Corporation Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0806
CLOSE 1.0762
Low
LOW 0.6667
High
HIGH 1.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 1.52 | 1.54 | 1.44 | 1.51 |
| 01/03/1996 | 1.45 | 1.45 | 1.35 | 1.4 |
| 01/04/1996 | 1.42 | 1.48 | 1.36 | 1.47 |
| 01/05/1996 | 1.44 | 1.46 | 1.4 | 1.42 |
| 01/08/1996 | 1.42 | 1.42 | 1.41 | 1.42 |
| 01/09/1996 | 1.38 | 1.4 | 1.14 | 1.16 |
| 01/10/1996 | 1.15 | 1.17 | 1.07 | 1.08 |
| 01/11/1996 | 1.13 | 1.26 | 1.12 | 1.22 |
| 01/12/1996 | 1.25 | 1.29 | 1.22 | 1.25 |
| 01/15/1996 | 1.26 | 1.31 | 1.1 | 1.12 |
| 01/16/1996 | 1.23 | 1.23 | 1.12 | 1.22 |
| 01/17/1996 | 1.17 | 1.3 | 1.17 | 1.22 |
| 01/18/1996 | 1.25 | 1.34 | 1.24 | 1.33 |
| 01/19/1996 | 1.34 | 1.34 | 1.3 | 1.32 |
| 01/22/1996 | 1.31 | 1.42 | 1.31 | 1.42 |
| 01/23/1996 | 1.42 | 1.43 | 1.36 | 1.38 |
| 01/24/1996 | 1.38 | 1.46 | 1.36 | 1.46 |
| 01/25/1996 | 1.48 | 1.49 | 1.43 | 1.44 |
| 01/26/1996 | 1.42 | 1.43 | 1.38 | 1.42 |
| 01/29/1996 | 1.42 | 1.42 | 1.37 | 1.4 |
| 01/30/1996 | 1.41 | 1.5 | 1.4 | 1.48 |
| 01/31/1996 | 1.49 | 1.49 | 1.39 | 1.42 |
| 02/01/1996 | 1.42 | 1.55 | 1.41 | 1.54 |
| 02/02/1996 | 1.55 | 1.58 | 1.49 | 1.53 |
| 02/05/1996 | 1.54 | 1.68 | 1.52 | 1.68 |
| 02/06/1996 | 1.69 | 1.75 | 1.66 | 1.73 |
| 02/07/1996 | 1.73 | 1.74 | 1.49 | 1.52 |
| 02/08/1996 | 1.52 | 1.57 | 1.49 | 1.53 |
| 02/09/1996 | 1.53 | 1.53 | 1.42 | 1.45 |
| 02/12/1996 | 1.42 | 1.46 | 1.38 | 1.4 |
| 02/13/1996 | 1.32 | 1.38 | 1.27 | 1.28 |
| 02/14/1996 | 1.32 | 1.37 | 1.28 | 1.32 |
| 02/15/1996 | 1.32 | 1.39 | 1.32 | 1.36 |
| 02/16/1996 | 1.35 | 1.42 | 1.32 | 1.41 |
| 02/20/1996 | 1.37 | 1.42 | 1.33 | 1.4 |
| 02/21/1996 | 1.42 | 1.45 | 1.37 | 1.44 |
| 02/22/1996 | 1.46 | 1.57 | 1.45 | 1.57 |
| 02/23/1996 | 1.58 | 1.59 | 1.49 | 1.54 |
| 02/26/1996 | 1.54 | 1.54 | 1.47 | 1.5 |
| 02/27/1996 | 1.47 | 1.47 | 1.35 | 1.35 |
| 02/28/1996 | 1.37 | 1.38 | 1.29 | 1.3 |
| 02/29/1996 | 1.26 | 1.29 | 1.22 | 1.23 |
| 03/01/1996 | 1.22 | 1.25 | 1.17 | 1.22 |
| 03/04/1996 | 1.22 | 1.27 | 1.19 | 1.2 |
| 03/05/1996 | 1.19 | 1.26 | 1.17 | 1.22 |
| 03/06/1996 | 1.22 | 1.24 | 1.16 | 1.17 |
| 03/07/1996 | 1.17 | 1.21 | 1.15 | 1.17 |
| 03/08/1996 | 1.12 | 1.2 | 1.11 | 1.15 |
| 03/11/1996 | 1.17 | 1.22 | 1.17 | 1.2 |
| 03/12/1996 | 1.19 | 1.2 | 1.16 | 1.18 |
| 03/13/1996 | 1.19 | 1.21 | 1.15 | 1.19 |
| 03/14/1996 | 1.19 | 1.19 | 1.12 | 1.12 |
| 03/15/1996 | 1.13 | 1.24 | 1.12 | 1.23 |
| 03/18/1996 | 1.25 | 1.32 | 1.24 | 1.31 |
| 03/19/1996 | 1.32 | 1.35 | 1.22 | 1.22 |
| 03/20/1996 | 1.23 | 1.25 | 1.14 | 1.17 |
| 03/21/1996 | 1.17 | 1.2 | 1.15 | 1.16 |
| 03/22/1996 | 1.17 | 1.2 | 1.16 | 1.2 |
| 03/25/1996 | 1.2 | 1.22 | 1.17 | 1.17 |
| 03/26/1996 | 1.17 | 1.22 | 1.15 | 1.22 |
| 03/27/1996 | 1.22 | 1.25 | 1.18 | 1.2 |
| 03/28/1996 | 1.18 | 1.19 | 1.13 | 1.16 |
| 03/29/1996 | 1.17 | 1.18 | 1.16 | 1.17 |
| 04/01/1996 | 1.17 | 1.2 | 1.16 | 1.18 |
| 04/02/1996 | 1.18 | 1.19 | 1.13 | 1.15 |
| 04/03/1996 | 1.15 | 1.19 | 1.14 | 1.18 |
| 04/04/1996 | 1.18 | 1.22 | 1.17 | 1.18 |
| 04/08/1996 | 1.15 | 1.26 | 1.13 | 1.25 |
| 04/09/1996 | 1.28 | 1.29 | 1.22 | 1.27 |
| 04/10/1996 | 1.27 | 1.29 | 1.22 | 1.22 |
| 04/11/1996 | 1.17 | 1.2 | 1.15 | 1.18 |
| 04/12/1996 | 1.18 | 1.18 | 1.15 | 1.17 |
| 04/15/1996 | 1.17 | 1.2 | 1.17 | 1.18 |
| 04/16/1996 | 1.23 | 1.28 | 1.18 | 1.2 |
| 04/17/1996 | 1.19 | 1.24 | 1.17 | 1.23 |
| 04/18/1996 | 1.26 | 1.28 | 1.24 | 1.27 |
| 04/19/1996 | 1.27 | 1.29 | 1.25 | 1.25 |
| 04/22/1996 | 1.27 | 1.27 | 1.24 | 1.26 |
| 04/23/1996 | 1.26 | 1.33 | 1.24 | 1.33 |
| 04/24/1996 | 1.36 | 1.48 | 1.36 | 1.43 |
| 04/25/1996 | 1.43 | 1.46 | 1.39 | 1.44 |
| 04/26/1996 | 1.45 | 1.47 | 1.42 | 1.44 |
| 04/29/1996 | 1.43 | 1.44 | 1.32 | 1.34 |
| 04/30/1996 | 1.32 | 1.41 | 1.32 | 1.35 |
| 05/01/1996 | 1.34 | 1.41 | 1.33 | 1.34 |
| 05/02/1996 | 1.38 | 1.46 | 1.37 | 1.43 |
| 05/03/1996 | 1.43 | 1.52 | 1.42 | 1.47 |
| 05/06/1996 | 1.48 | 1.5 | 1.45 | 1.48 |
| 05/07/1996 | 1.5 | 1.5 | 1.46 | 1.47 |
| 05/08/1996 | 1.47 | 1.47 | 1.37 | 1.45 |
| 05/09/1996 | 1.45 | 1.45 | 1.38 | 1.39 |
| 05/10/1996 | 1.42 | 1.43 | 1.37 | 1.38 |
| 05/13/1996 | 1.41 | 1.47 | 1.39 | 1.44 |
| 05/14/1996 | 1.47 | 1.49 | 1.44 | 1.45 |
| 05/15/1996 | 1.4 | 1.42 | 1.39 | 1.4 |
| 05/16/1996 | 1.39 | 1.47 | 1.39 | 1.44 |
| 05/17/1996 | 1.44 | 1.48 | 1.43 | 1.47 |
| 05/20/1996 | 1.49 | 1.5 | 1.41 | 1.43 |
| 05/21/1996 | 1.43 | 1.43 | 1.33 | 1.36 |
| 05/22/1996 | 1.31 | 1.35 | 1.31 | 1.34 |
| 05/23/1996 | 1.34 | 1.34 | 1.26 | 1.27 |
| 05/24/1996 | 1.27 | 1.27 | 1.22 | 1.22 |
| 05/28/1996 | 1.22 | 1.24 | 1.22 | 1.23 |
| 05/29/1996 | 1.23 | 1.24 | 1.21 | 1.22 |
| 05/30/1996 | 1.22 | 1.25 | 1.21 | 1.25 |
| 05/31/1996 | 1.29 | 1.32 | 1.27 | 1.32 |
| 06/03/1996 | 1.32 | 1.32 | 1.28 | 1.28 |
| 06/04/1996 | 1.3 | 1.31 | 1.22 | 1.24 |
| 06/05/1996 | 1.16 | 1.2 | 1.12 | 1.13 |
| 06/06/1996 | 1.15 | 1.16 | 1.09 | 1.09 |
| 06/07/1996 | 1.08 | 1.11 | 1.05 | 1.1 |
| 06/10/1996 | 1.12 | 1.12 | 1.05 | 1.05 |
| 06/11/1996 | 1.07 | 1.07 | 1.02 | 1.03 |
| 06/12/1996 | 1.08 | 1.1 | 1.03 | 1.04 |
| 06/13/1996 | 1.07 | 1.07 | 1.02 | 1.06 |
| 06/14/1996 | 1.05 | 1.06 | 1 | 1.02 |
| 06/17/1996 | 1.02 | 1.03 | 1 | 1 |
| 06/18/1996 | 0.9917 | 1.01 | 0.8667 | 0.8792 |
| 06/19/1996 | 0.9083 | 0.9083 | 0.8833 | 0.8875 |
| 06/20/1996 | 0.9 | 0.9 | 0.85 | 0.8583 |
| 06/21/1996 | 0.8833 | 0.8833 | 0.8417 | 0.8458 |
| 06/24/1996 | 0.85 | 0.9083 | 0.8333 | 0.8917 |
| 06/25/1996 | 0.9 | 0.9167 | 0.8667 | 0.8708 |
| 06/26/1996 | 0.875 | 0.875 | 0.8167 | 0.8583 |
| 06/27/1996 | 0.8583 | 0.8917 | 0.8417 | 0.8771 |
| 06/28/1996 | 0.9042 | 0.9167 | 0.8583 | 0.8667 |
| 07/01/1996 | 0.8917 | 0.9167 | 0.85 | 0.8583 |
| 07/02/1996 | 0.8583 | 0.9167 | 0.8458 | 0.8708 |
| 07/03/1996 | 0.8708 | 0.8875 | 0.8667 | 0.8667 |
| 07/05/1996 | 0.8625 | 0.875 | 0.85 | 0.8583 |
| 07/08/1996 | 0.8667 | 0.8917 | 0.8417 | 0.8417 |
| 07/09/1996 | 0.8667 | 0.8667 | 0.8292 | 0.85 |
| 07/10/1996 | 0.8417 | 0.85 | 0.8167 | 0.8292 |
| 07/11/1996 | 0.8333 | 0.8333 | 0.775 | 0.825 |
| 07/12/1996 | 0.825 | 0.8667 | 0.7833 | 0.8583 |
| 07/15/1996 | 0.8292 | 0.8292 | 0.7083 | 0.725 |
| 07/16/1996 | 0.7333 | 0.8083 | 0.6833 | 0.7958 |
| 07/17/1996 | 0.8417 | 0.85 | 0.7917 | 0.8 |
| 07/18/1996 | 0.825 | 0.825 | 0.7583 | 0.7667 |
| 07/19/1996 | 0.7542 | 0.7583 | 0.7167 | 0.7292 |
| 07/22/1996 | 0.725 | 0.7583 | 0.7 | 0.75 |
| 07/23/1996 | 0.7667 | 0.7667 | 0.6917 | 0.7083 |
| 07/24/1996 | 0.6833 | 0.75 | 0.6667 | 0.6917 |
| 07/25/1996 | 0.7167 | 0.775 | 0.7083 | 0.7667 |
| 07/26/1996 | 0.775 | 0.8167 | 0.7583 | 0.775 |
| 07/29/1996 | 0.775 | 0.7958 | 0.725 | 0.7292 |
| 07/30/1996 | 0.75 | 0.8 | 0.7333 | 0.8 |
| 07/31/1996 | 0.7583 | 0.7917 | 0.7333 | 0.7417 |
| 08/01/1996 | 0.7333 | 0.775 | 0.7333 | 0.75 |
| 08/02/1996 | 0.75 | 0.7708 | 0.7458 | 0.7667 |
| 08/05/1996 | 0.7583 | 0.775 | 0.75 | 0.7542 |
| 08/06/1996 | 0.7583 | 0.775 | 0.725 | 0.7708 |
| 08/07/1996 | 0.7917 | 0.8917 | 0.7917 | 0.8917 |
| 08/08/1996 | 0.8792 | 0.8792 | 0.8292 | 0.8333 |
| 08/09/1996 | 0.825 | 0.85 | 0.8042 | 0.8333 |
| 08/12/1996 | 0.8333 | 0.85 | 0.8333 | 0.8417 |
| 08/13/1996 | 0.825 | 0.825 | 0.7917 | 0.7917 |
| 08/14/1996 | 0.7917 | 0.8583 | 0.7833 | 0.8333 |
| 08/15/1996 | 0.8292 | 0.8333 | 0.8 | 0.8 |
| 08/16/1996 | 0.8083 | 0.8167 | 0.7583 | 0.7703 |
| 08/19/1996 | 0.775 | 0.8083 | 0.7542 | 0.8 |
| 08/20/1996 | 0.8083 | 0.8083 | 0.7833 | 0.7833 |
| 08/21/1996 | 0.7833 | 0.8083 | 0.775 | 0.8 |
| 08/22/1996 | 0.8167 | 0.8417 | 0.8 | 0.8292 |
| 08/23/1996 | 0.8208 | 0.8375 | 0.8 | 0.8 |
| 08/26/1996 | 0.8 | 0.8083 | 0.7583 | 0.7708 |
| 08/27/1996 | 0.7667 | 0.8333 | 0.75 | 0.8292 |
| 08/28/1996 | 0.8083 | 0.825 | 0.7833 | 0.8125 |
| 08/29/1996 | 0.8083 | 0.8208 | 0.8042 | 0.8042 |
| 08/30/1996 | 0.8083 | 0.8125 | 0.7833 | 0.7875 |
| 09/03/1996 | 0.775 | 0.8083 | 0.7708 | 0.8021 |
| 09/04/1996 | 0.8 | 0.8083 | 0.7833 | 0.7917 |
| 09/05/1996 | 0.7833 | 0.7875 | 0.7583 | 0.7667 |
| 09/06/1996 | 0.7708 | 0.7917 | 0.7583 | 0.7708 |
| 09/09/1996 | 0.775 | 0.7792 | 0.7375 | 0.75 |
| 09/10/1996 | 0.7458 | 0.75 | 0.725 | 0.7458 |
| 09/11/1996 | 0.7333 | 0.7583 | 0.7292 | 0.75 |
| 09/12/1996 | 0.7458 | 0.7583 | 0.7417 | 0.75 |
| 09/13/1996 | 0.7542 | 0.7875 | 0.7542 | 0.7854 |
| 09/16/1996 | 0.7917 | 0.8333 | 0.7875 | 0.825 |
| 09/17/1996 | 0.8458 | 0.8458 | 0.8125 | 0.825 |
| 09/18/1996 | 0.8 | 0.8208 | 0.7917 | 0.8042 |
| 09/19/1996 | 0.8042 | 0.8333 | 0.8 | 0.8271 |
| 09/20/1996 | 0.8333 | 0.8417 | 0.7958 | 0.8 |
| 09/23/1996 | 0.7958 | 0.8 | 0.7708 | 0.7792 |
| 09/24/1996 | 0.7917 | 0.875 | 0.7875 | 0.875 |
| 09/25/1996 | 0.8917 | 0.9417 | 0.8875 | 0.9396 |
| 09/26/1996 | 0.9542 | 0.9625 | 0.925 | 0.9333 |
| 09/27/1996 | 0.925 | 0.9375 | 0.9 | 0.9042 |
| 09/30/1996 | 0.9042 | 0.9042 | 0.8833 | 0.8875 |
| 10/01/1996 | 0.8833 | 0.8833 | 0.8333 | 0.8458 |
| 10/02/1996 | 0.85 | 0.8708 | 0.8417 | 0.85 |
| 10/03/1996 | 0.85 | 0.8625 | 0.8375 | 0.8417 |
| 10/04/1996 | 0.8542 | 0.8625 | 0.8375 | 0.85 |
| 10/07/1996 | 0.85 | 0.8917 | 0.8458 | 0.8708 |
| 10/08/1996 | 0.8958 | 0.9333 | 0.8792 | 0.925 |
| 10/09/1996 | 0.9583 | 0.9667 | 0.9208 | 0.9542 |
| 10/10/1996 | 0.9583 | 0.9667 | 0.9125 | 0.9125 |
| 10/11/1996 | 0.9208 | 0.9292 | 0.9 | 0.9 |
| 10/14/1996 | 0.9125 | 0.9542 | 0.9 | 0.9042 |
| 10/15/1996 | 0.9 | 0.9125 | 0.8583 | 0.8583 |
| 10/16/1996 | 0.85 | 0.8833 | 0.8292 | 0.875 |
| 10/17/1996 | 0.8792 | 0.8792 | 0.8375 | 0.8417 |
| 10/18/1996 | 0.8417 | 0.8667 | 0.8375 | 0.85 |
| 10/21/1996 | 0.8417 | 0.8625 | 0.8417 | 0.8417 |
| 10/22/1996 | 0.8417 | 0.85 | 0.8042 | 0.8125 |
| 10/23/1996 | 0.8125 | 0.8542 | 0.8125 | 0.8458 |
| 10/24/1996 | 0.85 | 0.875 | 0.8458 | 0.8458 |
| 10/25/1996 | 0.8792 | 0.9083 | 0.8458 | 0.8458 |
| 10/28/1996 | 0.8458 | 0.875 | 0.8458 | 0.8583 |
| 10/29/1996 | 0.8542 | 0.8667 | 0.8292 | 0.8312 |
| 10/30/1996 | 0.8292 | 0.85 | 0.8125 | 0.8167 |
| 10/31/1996 | 0.8167 | 0.8417 | 0.8 | 0.8125 |
| 11/01/1996 | 0.8125 | 0.8458 | 0.8125 | 0.8167 |
| 11/04/1996 | 0.8125 | 0.825 | 0.8083 | 0.8083 |
| 11/05/1996 | 0.8167 | 0.8417 | 0.8083 | 0.8292 |
| 11/06/1996 | 0.8292 | 0.8833 | 0.8292 | 0.8396 |
| 11/07/1996 | 0.8417 | 0.8542 | 0.8292 | 0.8542 |
| 11/08/1996 | 0.8542 | 0.8875 | 0.8458 | 0.875 |
| 11/11/1996 | 0.875 | 0.9 | 0.8542 | 0.8917 |
| 11/12/1996 | 0.9167 | 0.95 | 0.9083 | 0.9375 |
| 11/13/1996 | 0.95 | 0.9917 | 0.9375 | 0.9792 |
| 11/14/1996 | 0.975 | 1 | 0.9667 | 0.9875 |
| 11/15/1996 | 0.9833 | 1.01 | 0.9667 | 1.01 |
| 11/18/1996 | 1 | 1.02 | 0.9458 | 0.9958 |
| 11/19/1996 | 0.9875 | 1.01 | 0.9833 | 1 |
| 11/20/1996 | 1 | 1 | 0.9375 | 0.95 |
| 11/21/1996 | 0.9208 | 0.9917 | 0.9208 | 0.9833 |
| 11/22/1996 | 1.09 | 1.19 | 1.07 | 1.14 |
| 11/25/1996 | 1.13 | 1.16 | 1.12 | 1.12 |
| 11/26/1996 | 1.12 | 1.19 | 1.08 | 1.18 |
| 11/27/1996 | 1.18 | 1.2 | 1.15 | 1.18 |
| 11/29/1996 | 1.17 | 1.2 | 1.17 | 1.2 |
| 12/02/1996 | 1.2 | 1.24 | 1.17 | 1.23 |
| 12/03/1996 | 1.25 | 1.27 | 1.23 | 1.23 |
| 12/04/1996 | 1.23 | 1.23 | 1.17 | 1.2 |
| 12/05/1996 | 1.2 | 1.22 | 1.15 | 1.15 |
| 12/06/1996 | 1.1 | 1.17 | 1.05 | 1.15 |
| 12/09/1996 | 1.15 | 1.25 | 1.15 | 1.25 |
| 12/10/1996 | 1.27 | 1.27 | 1.19 | 1.19 |
| 12/11/1996 | 1.18 | 1.2 | 1.11 | 1.13 |
| 12/12/1996 | 1.15 | 1.22 | 1.15 | 1.17 |
| 12/13/1996 | 1.12 | 1.15 | 1.06 | 1.07 |
| 12/16/1996 | 1.07 | 1.07 | 1 | 1.01 |
| 12/17/1996 | 0.9958 | 1 | 0.925 | 0.9542 |
| 12/18/1996 | 0.9708 | 0.975 | 0.9042 | 0.9167 |
| 12/19/1996 | 0.9292 | 0.9875 | 0.925 | 0.975 |
| 12/20/1996 | 0.9792 | 0.9958 | 0.9667 | 0.9917 |
| 12/23/1996 | 0.9917 | 1 | 0.95 | 0.95 |
| 12/24/1996 | 0.95 | 0.9542 | 0.9375 | 0.95 |
| 12/26/1996 | 0.95 | 0.9542 | 0.9375 | 0.9542 |
| 12/27/1996 | 0.9708 | 0.9708 | 0.9292 | 0.9292 |
| 12/30/1996 | 0.9338 | 0.9667 | 0.9167 | 0.9417 |
| 12/31/1996 | 0.9417 | 0.9542 | 0.9333 | 0.9375 |