LRCX: Lam Research Corporation Historical Data

1997 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 1.3328

CLOSE 1.3335

Low

LOW 0.7792

High

HIGH 2.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	0.9417	0.9417	0.9042	0.925
01/03/1997	0.9292	0.9833	0.9292	0.9833
01/06/1997	1.02	1.06	0.9917	1.02
01/07/1997	1.02	1.02	0.9958	1.02
01/08/1997	1.02	1.08	1.01	1.06
01/09/1997	1.06	1.07	1.04	1.06
01/10/1997	1.05	1.07	1.05	1.06
01/13/1997	1.06	1.07	1.05	1.06
01/14/1997	1.07	1.12	1.05	1.07
01/15/1997	1.08	1.17	1.08	1.15
01/16/1997	1.15	1.17	1.14	1.16
01/17/1997	1.16	1.19	1.16	1.17
01/20/1997	1.18	1.21	1.15	1.19
01/21/1997	1.22	1.27	1.21	1.24
01/22/1997	1.25	1.27	1.23	1.25
01/23/1997	1.26	1.44	1.24	1.32
01/24/1997	1.32	1.4	1.28	1.28
01/27/1997	1.29	1.36	1.27	1.34
01/28/1997	1.35	1.4	1.3	1.32
01/29/1997	1.33	1.36	1.28	1.3
01/30/1997	1.3	1.38	1.3	1.37
01/31/1997	1.37	1.38	1.33	1.35
02/03/1997	1.34	1.35	1.31	1.32
02/04/1997	1.31	1.31	1.25	1.26
02/05/1997	1.26	1.26	1.12	1.15
02/06/1997	1.16	1.23	1.15	1.22
02/07/1997	1.25	1.28	1.24	1.27
02/10/1997	1.27	1.27	1.19	1.2
02/11/1997	1.2	1.25	1.15	1.24
02/12/1997	1.3	1.34	1.28	1.33
02/13/1997	1.34	1.36	1.32	1.33
02/14/1997	1.33	1.38	1.33	1.35
02/18/1997	1.35	1.35	1.27	1.27
02/19/1997	1.27	1.38	1.27	1.38
02/20/1997	1.36	1.37	1.32	1.34
02/21/1997	1.33	1.33	1.29	1.3
02/24/1997	1.3	1.31	1.26	1.29
02/25/1997	1.3	1.32	1.27	1.31
02/26/1997	1.31	1.32	1.26	1.28
02/27/1997	1.28	1.32	1.25	1.26
02/28/1997	1.25	1.29	1.2	1.27
03/03/1997	1.26	1.29	1.25	1.27
03/04/1997	1.26	1.29	1.23	1.26
03/05/1997	1.27	1.34	1.26	1.32
03/06/1997	1.34	1.34	1.25	1.26
03/07/1997	1.27	1.27	1.22	1.22
03/10/1997	1.22	1.27	1.21	1.25
03/11/1997	1.25	1.27	1.23	1.24
03/12/1997	1.24	1.27	1.22	1.27
03/13/1997	1.25	1.27	1.24	1.26
03/14/1997	1.26	1.27	1.23	1.24
03/17/1997	1.24	1.24	1.12	1.15
03/18/1997	1.15	1.15	1.09	1.13
03/19/1997	1.11	1.14	1.07	1.08
03/20/1997	1.08	1.15	1.05	1.14
03/21/1997	1.15	1.17	1.07	1.07
03/24/1997	1.07	1.07	0.9958	1.05
03/25/1997	1.11	1.12	1.07	1.12
03/26/1997	1.13	1.21	1.12	1.19
03/27/1997	1.19	1.2	1.14	1.15
03/31/1997	1.15	1.17	1.09	1.12
04/01/1997	1.1	1.13	1.06	1.1
04/02/1997	1.1	1.12	1.08	1.11
04/03/1997	1.1	1.13	1.08	1.12
04/04/1997	1.11	1.19	1.11	1.17
04/07/1997	1.17	1.23	1.17	1.19
04/08/1997	1.19	1.19	1.13	1.15
04/09/1997	1.15	1.18	1.14	1.14
04/10/1997	1.14	1.15	1.1	1.12
04/11/1997	1.1	1.14	1.08	1.11
04/14/1997	1.1	1.12	1.07	1.12
04/15/1997	1.13	1.15	0.8917	0.8958
04/16/1997	0.8167	0.8458	0.7792	0.8375
04/17/1997	0.8792	0.95	0.8625	0.9083
04/18/1997	0.925	0.9417	0.8875	0.8917
04/21/1997	0.8917	0.9	0.8708	0.8958
04/22/1997	0.9125	0.9708	0.8833	0.9667
04/23/1997	0.9667	0.9708	0.9208	0.9292
04/24/1997	0.9417	0.975	0.9208	0.9542
04/25/1997	0.95	0.975	0.925	0.925
04/28/1997	0.9333	0.95	0.9083	0.9375
04/29/1997	0.9542	0.9667	0.9417	0.9542
04/30/1997	0.9417	0.9958	0.9417	0.9667
05/01/1997	0.9667	1.04	0.9458	1.04
05/02/1997	1.04	1.22	1.04	1.2
05/05/1997	1.2	1.22	1.15	1.21
05/06/1997	1.18	1.22	1.18	1.2
05/07/1997	1.2	1.24	1.14	1.15
05/08/1997	1.12	1.21	1.11	1.18
05/09/1997	1.2	1.2	1.15	1.17
05/12/1997	1.2	1.2	1.13	1.16
05/13/1997	1.15	1.16	1.1	1.13
05/14/1997	1.13	1.15	1.04	1.1
05/15/1997	1.09	1.19	1.09	1.18
05/16/1997	1.17	1.2	1.13	1.15
05/19/1997	1.15	1.17	1.12	1.15
05/20/1997	1.13	1.23	1.13	1.21
05/21/1997	1.21	1.25	1.21	1.22
05/22/1997	1.23	1.24	1.19	1.22
05/23/1997	1.22	1.25	1.21	1.24
05/27/1997	1.23	1.28	1.23	1.25
05/28/1997	1.25	1.29	1.22	1.24
05/29/1997	1.24	1.24	1.18	1.22
05/30/1997	1.17	1.25	1.13	1.21
06/02/1997	1.22	1.25	1.2	1.23
06/03/1997	1.21	1.22	1.15	1.15
06/04/1997	1.15	1.21	1.14	1.18
06/05/1997	1.16	1.2	1.16	1.17
06/06/1997	1.17	1.19	1.14	1.15
06/09/1997	1.15	1.17	1.12	1.13
06/10/1997	1.08	1.13	1.07	1.09
06/11/1997	1.05	1.1	1.04	1.06
06/12/1997	1.05	1.07	1.04	1.05
06/13/1997	1.06	1.1	1.05	1.1
06/16/1997	1.09	1.14	1.09	1.13
06/17/1997	1.12	1.19	1.11	1.17
06/18/1997	1.15	1.17	1.13	1.14
06/19/1997	1.14	1.18	1.13	1.16
06/20/1997	1.16	1.18	1.16	1.16
06/23/1997	1.16	1.19	1.15	1.16
06/24/1997	1.17	1.19	1.15	1.18
06/25/1997	1.18	1.22	1.17	1.19
06/26/1997	1.19	1.22	1.19	1.2
06/27/1997	1.22	1.23	1.21	1.22
06/30/1997	1.21	1.24	1.21	1.24
07/01/1997	1.24	1.34	1.23	1.33
07/02/1997	1.33	1.37	1.32	1.36
07/03/1997	1.38	1.39	1.33	1.35
07/07/1997	1.35	1.35	1.32	1.34
07/08/1997	1.33	1.35	1.32	1.34
07/09/1997	1.34	1.5	1.33	1.5
07/10/1997	1.51	1.6	1.46	1.58
07/11/1997	1.6	1.62	1.53	1.56
07/14/1997	1.56	1.66	1.54	1.65
07/15/1997	1.71	2	1.71	1.93
07/16/1997	1.95	1.95	1.85	1.91
07/17/1997	1.9	1.9	1.87	1.88
07/18/1997	1.84	1.85	1.74	1.78
07/21/1997	1.78	1.87	1.7	1.85
07/22/1997	1.86	1.94	1.81	1.91
07/23/1997	1.92	1.99	1.87	1.92
07/24/1997	1.91	2.01	1.82	2
07/25/1997	2	2.02	1.88	1.9
07/28/1997	1.89	2	1.85	1.99
07/29/1997	1.96	1.97	1.84	1.87
07/30/1997	1.74	1.78	1.71	1.77
07/31/1997	1.75	1.78	1.72	1.76
08/01/1997	1.76	1.88	1.75	1.85
08/04/1997	1.85	1.98	1.84	1.97
08/05/1997	1.97	2.09	1.97	2.08
08/06/1997	2.07	2.07	1.99	2.06
08/07/1997	2.03	2.06	1.95	2
08/08/1997	1.97	1.97	1.88	1.9
08/11/1997	1.92	1.93	1.79	1.84
08/12/1997	1.86	1.9	1.83	1.85
08/13/1997	1.91	1.97	1.82	1.96
08/14/1997	1.95	2	1.9	1.97
08/15/1997	1.96	1.97	1.92	1.93
08/18/1997	1.93	1.97	1.89	1.89
08/19/1997	1.85	1.94	1.85	1.93
08/20/1997	1.92	2.22	1.89	2.21
08/21/1997	2.2	2.25	2.1	2.12
08/22/1997	2.07	2.2	2.06	2.19
08/25/1997	2.18	2.25	2.11	2.11
08/26/1997	2.1	2.15	2.03	2.05
08/27/1997	2.07	2.08	2.01	2.04
08/28/1997	2.01	2.01	1.92	1.93
08/29/1997	1.93	1.93	1.86	1.88
09/02/1997	1.9	2.03	1.9	2.01
09/03/1997	2	2.07	2	2
09/04/1997	2.01	2.02	1.94	1.95
09/05/1997	1.98	2.01	1.93	1.95
09/08/1997	1.96	1.98	1.85	1.85
09/09/1997	1.87	1.98	1.86	1.96
09/10/1997	1.95	1.97	1.84	1.84
09/11/1997	1.84	1.91	1.8	1.88
09/12/1997	1.89	1.9	1.83	1.86
09/15/1997	1.85	1.86	1.68	1.69
09/16/1997	1.75	1.83	1.71	1.81
09/17/1997	1.81	1.87	1.8	1.81
09/18/1997	1.82	1.82	1.7	1.7
09/19/1997	1.7	1.77	1.7	1.73
09/22/1997	1.75	1.85	1.75	1.8
09/23/1997	1.8	1.85	1.78	1.84
09/24/1997	1.84	1.87	1.71	1.71
09/25/1997	1.65	1.68	1.58	1.61
09/26/1997	1.62	1.63	1.53	1.56
09/29/1997	1.56	1.65	1.54	1.61
09/30/1997	1.6	1.66	1.52	1.55
10/01/1997	1.56	1.57	1.43	1.47
10/02/1997	1.48	1.55	1.47	1.54
10/03/1997	1.57	1.58	1.5	1.51
10/06/1997	1.51	1.51	1.41	1.43
10/07/1997	1.45	1.51	1.43	1.5
10/08/1997	1.5	1.62	1.46	1.59
10/09/1997	1.57	1.63	1.52	1.54
10/10/1997	1.52	1.58	1.5	1.52
10/13/1997	1.55	1.58	1.52	1.54
10/14/1997	1.54	1.54	1.42	1.46
10/15/1997	1.42	1.45	1.4	1.42
10/16/1997	1.44	1.46	1.36	1.4
10/17/1997	1.37	1.39	1.2	1.28
10/20/1997	1.3	1.33	1.22	1.27
10/21/1997	1.3	1.33	1.29	1.31
10/22/1997	1.33	1.39	1.32	1.34
10/23/1997	1.18	1.3	1.16	1.3
10/24/1997	1.27	1.3	1.13	1.25
10/27/1997	1.22	1.25	1.07	1.15
10/28/1997	1.1	1.3	1.09	1.23
10/29/1997	1.27	1.29	1.2	1.27
10/30/1997	1.22	1.25	1.16	1.16
10/31/1997	1.21	1.22	1.12	1.2
11/03/1997	1.25	1.29	1.21	1.26
11/04/1997	1.28	1.33	1.23	1.3
11/05/1997	1.33	1.4	1.28	1.31
11/06/1997	1.32	1.34	1.22	1.24
11/07/1997	1.17	1.3	1.17	1.27
11/10/1997	1.27	1.29	1.19	1.19
11/11/1997	1.2	1.2	1.12	1.13
11/12/1997	1.13	1.18	1.07	1.1
11/13/1997	1.13	1.15	1.03	1.1
11/14/1997	1.13	1.16	1.09	1.15
11/17/1997	1.18	1.21	1.16	1.16
11/18/1997	1.17	1.17	1.13	1.15
11/19/1997	1.14	1.15	1.11	1.13
11/20/1997	1.15	1.17	1.13	1.17
11/21/1997	1.19	1.2	1.09	1.1
11/24/1997	1.08	1.1	1.01	1.03
11/25/1997	1.03	1.11	1.02	1.08
11/26/1997	1.09	1.1	1	1.03
11/28/1997	1.02	1.03	1.01	1.02
12/01/1997	1.04	1.08	1.02	1.05
12/02/1997	1.04	1.06	0.9708	0.9896
12/03/1997	0.9917	1.02	0.9792	1
12/04/1997	1.01	1.02	0.9625	0.9708
12/05/1997	0.9625	1.07	0.9625	1.06
12/08/1997	1.06	1.13	1.05	1.1
12/09/1997	1.07	1.09	1.01	1.04
12/10/1997	1.02	1.06	1.01	1.04
12/11/1997	1.01	1.01	0.8583	0.8667
12/12/1997	0.8958	0.9042	0.8417	0.8542
12/15/1997	0.8583	0.9625	0.8375	0.9167
12/16/1997	0.925	0.9667	0.8958	0.9
12/17/1997	0.9208	0.95	0.8792	0.8875
12/18/1997	0.8833	1	0.8521	0.9521
12/19/1997	0.9458	1.01	0.9292	0.9708
12/22/1997	0.9833	1.01	0.9625	0.9667
12/23/1997	0.9625	1	0.9437	0.9875
12/24/1997	0.9958	1	0.975	0.9958
12/26/1997	0.9854	1	0.9833	0.9875
12/29/1997	0.9917	1.01	0.9792	0.9875
12/30/1997	0.9917	1	0.9792	0.9854
12/31/1997	0.9875	1	0.9708	0.975

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

1997 Historical Chart

Average

Low

High