LRCX: Lam Research Corporation Historical Data

1998 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 0.6975

CLOSE 0.6944

Low

LOW 0.2792

High

HIGH 1.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	0.9833	1.03	0.9708	1.02
01/05/1998	1.02	1.07	0.9896	0.9958
01/06/1998	0.9708	0.9812	0.8667	0.8667
01/07/1998	0.8708	0.8937	0.8375	0.8479
01/08/1998	0.8417	0.9	0.8104	0.8187
01/09/1998	0.8292	0.85	0.7292	0.7583
01/12/1998	0.75	0.8333	0.75	0.775
01/13/1998	0.8125	0.8625	0.775	0.8396
01/14/1998	0.8292	0.8417	0.7917	0.8292
01/15/1998	0.8333	0.8646	0.7875	0.7958
01/16/1998	0.8083	0.8333	0.7917	0.7917
01/20/1998	0.8083	0.8542	0.8083	0.8396
01/21/1998	0.8292	0.9	0.8125	0.8375
01/22/1998	0.7708	0.8125	0.7521	0.7625
01/23/1998	0.7917	0.8	0.7542	0.775
01/26/1998	0.7792	0.7792	0.7187	0.7208
01/27/1998	0.7167	0.7542	0.7125	0.7479
01/28/1998	0.75	0.7854	0.7292	0.7708
01/29/1998	0.7542	0.7792	0.7375	0.75
01/30/1998	0.7583	0.7646	0.75	0.7604
02/02/1998	0.7792	0.8104	0.7729	0.7896
02/03/1998	0.7896	0.8542	0.7729	0.8271
02/04/1998	0.8208	0.8958	0.8083	0.8625
02/05/1998	0.8875	0.9125	0.8187	0.8292
02/06/1998	0.8375	0.8792	0.8292	0.8458
02/09/1998	0.8583	0.8667	0.8292	0.8417
02/10/1998	0.8458	0.8896	0.8292	0.8729
02/11/1998	0.8667	0.8917	0.8667	0.8771
02/12/1998	0.9083	0.9708	0.9042	0.9479
02/13/1998	0.9	0.9729	0.8958	0.9646
02/17/1998	0.9542	0.9646	0.9437	0.9479
02/18/1998	0.9458	0.9854	0.9458	0.9771
02/19/1998	0.9854	1.04	0.9792	0.9812
02/20/1998	0.9917	1.01	0.9292	0.9479
02/23/1998	0.9667	0.9917	0.9417	0.9917
02/24/1998	0.9833	0.9833	0.925	0.9292
02/25/1998	0.95	0.9979	0.9292	0.9896
02/26/1998	0.9917	1.01	0.9729	0.9958
02/27/1998	0.9833	0.9875	0.9417	0.9417
03/02/1998	0.9437	0.95	0.9125	0.9208
03/03/1998	0.9208	0.9542	0.9042	0.9458
03/04/1998	0.9479	0.9708	0.9417	0.95
03/05/1998	0.9146	0.9292	0.8792	0.8958
03/06/1998	0.9	0.9292	0.8792	0.8854
03/09/1998	0.875	0.8833	0.8417	0.8437
03/10/1998	0.8562	0.8917	0.85	0.8917
03/11/1998	0.9042	0.9083	0.8625	0.8875
03/12/1998	0.8833	0.9042	0.8708	0.8917
03/13/1998	0.8958	0.9208	0.8917	0.9062
03/16/1998	0.9083	0.9125	0.8958	0.9042
03/17/1998	0.9042	0.9125	0.8687	0.9042
03/18/1998	0.9	0.9375	0.8958	0.9062
03/19/1998	0.9062	0.9542	0.9	0.9542
03/20/1998	0.9521	0.9542	0.8958	0.8979
03/23/1998	0.8917	0.9167	0.8917	0.9021
03/24/1998	0.9021	0.9062	0.8833	0.8958
03/25/1998	0.9333	0.9542	0.8917	0.9104
03/26/1998	0.9167	0.9333	0.8854	0.9167
03/27/1998	0.9208	0.9458	0.9167	0.9417
03/30/1998	0.9375	0.9625	0.9375	0.9479
03/31/1998	0.9417	0.9604	0.9333	0.9375
04/01/1998	0.9292	1.02	0.9208	1.01
04/02/1998	1.01	1.05	1	1.04
04/03/1998	1.04	1.05	1.01	1.04
04/06/1998	1.04	1.04	0.9833	0.9979
04/07/1998	0.9917	0.9917	0.9437	0.9646
04/08/1998	0.9521	0.9708	0.9437	0.9583
04/09/1998	0.9625	0.9917	0.9583	0.9687
04/13/1998	0.9708	0.9833	0.9458	0.9833
04/14/1998	0.975	1.04	0.9542	1
04/15/1998	1.01	1.05	0.975	1.04
04/16/1998	1.02	1.03	0.9792	0.9958
04/17/1998	0.9917	1.02	0.9833	1
04/20/1998	0.9917	1.1	0.9917	1.06
04/21/1998	1.07	1.07	1.03	1.04
04/22/1998	1.05	1.08	1.04	1.06
04/23/1998	1.05	1.06	1.01	1.02
04/24/1998	1.02	1.04	1.02	1.04
04/27/1998	1.02	1.03	1	1.01
04/28/1998	1.02	1.03	1	1.03
04/29/1998	1.03	1.03	1	1.01
04/30/1998	1.03	1.04	1.02	1.03
05/01/1998	1.03	1.04	0.9833	1
05/04/1998	1	1.08	1	1.04
05/05/1998	1.04	1.07	1.04	1.04
05/06/1998	1.05	1.05	0.9979	1
05/07/1998	1.01	1.01	0.9625	0.9667
05/08/1998	0.9687	1	0.9667	0.9896
05/11/1998	0.9958	1.01	0.9625	0.9646
05/12/1998	0.9583	0.9667	0.9333	0.9562
05/13/1998	0.9625	0.9958	0.9583	0.9687
05/14/1998	0.9583	0.975	0.925	0.925
05/15/1998	0.9167	0.925	0.8604	0.8667
05/18/1998	0.8646	0.8958	0.8417	0.8833
05/19/1998	0.9	0.9125	0.8542	0.8625
05/20/1998	0.8708	0.875	0.8208	0.8292
05/21/1998	0.8333	0.8375	0.8125	0.8167
05/22/1998	0.8208	0.8292	0.7708	0.8042
05/26/1998	0.8229	0.8292	0.7917	0.8
05/27/1998	0.7812	0.8083	0.7667	0.7792
05/28/1998	0.7833	0.8187	0.7792	0.8146
05/29/1998	0.8208	0.8208	0.7917	0.7937
06/01/1998	0.7917	0.7958	0.7542	0.7667
06/02/1998	0.7667	0.7792	0.7583	0.7604
06/03/1998	0.7667	0.7708	0.7208	0.7312
06/04/1998	0.7375	0.75	0.7167	0.749
06/05/1998	0.75	0.7583	0.725	0.75
06/08/1998	0.75	0.775	0.7229	0.7229
06/09/1998	0.7333	0.7708	0.7187	0.7708
06/10/1998	0.7458	0.7583	0.7	0.7208
06/11/1998	0.725	0.7375	0.7125	0.7208
06/12/1998	0.7167	0.7167	0.6667	0.6854
06/15/1998	0.6812	0.7208	0.6625	0.675
06/16/1998	0.6875	0.7042	0.6562	0.7042
06/17/1998	0.7083	0.725	0.6646	0.6708
06/18/1998	0.6667	0.7062	0.6667	0.7042
06/19/1998	0.6854	0.7062	0.6771	0.6833
06/22/1998	0.6875	0.7125	0.675	0.7042
06/23/1998	0.7042	0.7625	0.7	0.7375
06/24/1998	0.7417	0.7583	0.7083	0.7354
06/25/1998	0.7562	0.7792	0.7229	0.7229
06/26/1998	0.7208	0.725	0.6646	0.6687
06/29/1998	0.6792	0.6937	0.6625	0.6687
06/30/1998	0.6646	0.6646	0.6187	0.6375
07/01/1998	0.6458	0.65	0.625	0.6479
07/02/1998	0.6333	0.6417	0.6	0.6021
07/06/1998	0.6062	0.6292	0.6	0.6229
07/07/1998	0.6167	0.6417	0.5917	0.6396
07/08/1998	0.6396	0.6562	0.6125	0.6521
07/09/1998	0.6521	0.6542	0.6292	0.6396
07/10/1998	0.6417	0.6417	0.625	0.6375
07/13/1998	0.6333	0.6479	0.6083	0.6479
07/14/1998	0.6458	0.6521	0.5958	0.6
07/15/1998	0.6042	0.6646	0.6042	0.6583
07/16/1998	0.6625	0.7	0.625	0.6479
07/17/1998	0.6271	0.6458	0.625	0.6271
07/20/1998	0.6208	0.6292	0.6	0.6104
07/21/1998	0.6104	0.6458	0.6021	0.625
07/22/1998	0.6167	0.6229	0.5833	0.6146
07/23/1998	0.6146	0.6208	0.5875	0.6021
07/24/1998	0.6083	0.6125	0.5875	0.6021
07/27/1998	0.6042	0.6042	0.5625	0.5708
07/28/1998	0.5729	0.6	0.5708	0.575
07/29/1998	0.5604	0.6167	0.525	0.5646
07/30/1998	0.5833	0.6104	0.5833	0.6021
07/31/1998	0.6021	0.6208	0.5917	0.5979
08/03/1998	0.5917	0.6083	0.5792	0.5937
08/04/1998	0.6042	0.6417	0.5979	0.6333
08/05/1998	0.6375	0.6396	0.5833	0.6
08/06/1998	0.5958	0.6375	0.5875	0.6125
08/07/1998	0.6417	0.7062	0.6125	0.6562
08/10/1998	0.6583	0.6583	0.5917	0.6042
08/11/1998	0.5875	0.625	0.5792	0.6042
08/12/1998	0.6125	0.6375	0.5917	0.6062
08/13/1998	0.6125	0.6312	0.5854	0.5896
08/14/1998	0.6	0.6125	0.5875	0.6083
08/17/1998	0.6021	0.6167	0.5917	0.6062
08/18/1998	0.6146	0.6583	0.6042	0.6437
08/19/1998	0.6437	0.6479	0.6	0.6021
08/20/1998	0.5958	0.6	0.5792	0.5833
08/21/1998	0.575	0.5792	0.55	0.5708
08/24/1998	0.5729	0.6	0.5667	0.5729
08/25/1998	0.5875	0.5875	0.5521	0.5604
08/26/1998	0.55	0.55	0.5271	0.5292
08/27/1998	0.5104	0.5208	0.4646	0.4688
08/28/1998	0.4729	0.4792	0.4375	0.4396
08/31/1998	0.4458	0.45	0.3604	0.3646
09/01/1998	0.3708	0.4167	0.3625	0.4
09/02/1998	0.4125	0.4125	0.3875	0.3917
09/03/1998	0.3875	0.4042	0.3667	0.3896
09/04/1998	0.4	0.4083	0.3833	0.3917
09/08/1998	0.4125	0.425	0.3958	0.4
09/09/1998	0.4	0.4	0.3625	0.3708
09/10/1998	0.3542	0.3667	0.3333	0.3354
09/11/1998	0.3417	0.3521	0.3333	0.3375
09/14/1998	0.3458	0.35	0.3375	0.3375
09/15/1998	0.3417	0.3625	0.3396	0.3521
09/16/1998	0.3479	0.3521	0.3313	0.3479
09/17/1998	0.3417	0.3521	0.3333	0.3375
09/18/1998	0.3354	0.3375	0.3313	0.3354
09/21/1998	0.3292	0.35	0.3125	0.35
09/22/1998	0.3583	0.3688	0.3479	0.35
09/23/1998	0.3521	0.3563	0.3458	0.35
09/24/1998	0.3542	0.3563	0.3417	0.3417
09/25/1998	0.3458	0.3833	0.3333	0.3792
09/28/1998	0.3938	0.3958	0.3604	0.3646
09/29/1998	0.3667	0.3688	0.3292	0.3396
09/30/1998	0.3333	0.3375	0.325	0.3333
10/01/1998	0.3292	0.3396	0.3042	0.3167
10/02/1998	0.3292	0.3292	0.3104	0.3229
10/05/1998	0.326	0.3313	0.3167	0.3188
10/06/1998	0.325	0.3333	0.3083	0.3125
10/07/1998	0.3167	0.3167	0.2875	0.2938
10/08/1998	0.2833	0.3	0.2792	0.2938
10/09/1998	0.3042	0.3385	0.2938	0.3307
10/12/1998	0.3542	0.3979	0.35	0.3958
10/13/1998	0.3917	0.3958	0.3375	0.3479
10/14/1998	0.3458	0.3708	0.3375	0.3604
10/15/1998	0.3583	0.3917	0.3542	0.3688
10/16/1998	0.3563	0.3667	0.3292	0.3323
10/19/1998	0.3292	0.3542	0.3271	0.3542
10/20/1998	0.3563	0.3833	0.3417	0.3417
10/21/1998	0.3563	0.4167	0.3563	0.4167
10/22/1998	0.4333	0.4917	0.4042	0.475
10/23/1998	0.4792	0.5354	0.4667	0.4875
10/26/1998	0.5021	0.5042	0.4771	0.4833
10/27/1998	0.4917	0.5042	0.4542	0.4563
10/28/1998	0.4583	0.4958	0.4333	0.4917
10/29/1998	0.4979	0.5167	0.475	0.4833
10/30/1998	0.4979	0.5167	0.4771	0.4813
11/02/1998	0.4667	0.4813	0.45	0.475
11/03/1998	0.4708	0.4771	0.4646	0.475
11/04/1998	0.4729	0.4958	0.4667	0.4813
11/05/1998	0.4833	0.4875	0.4688	0.4823
11/06/1998	0.4854	0.4896	0.475	0.4833
11/09/1998	0.4875	0.4875	0.4688	0.4792
11/10/1998	0.4771	0.4875	0.4708	0.4708
11/11/1998	0.4813	0.5292	0.4792	0.4958
11/12/1998	0.4979	0.5687	0.4875	0.5646
11/13/1998	0.5812	0.6083	0.5458	0.5562
11/16/1998	0.5625	0.5729	0.5187	0.5271
11/17/1998	0.5167	0.5562	0.5	0.5458
11/18/1998	0.5458	0.5937	0.5396	0.5729
11/19/1998	0.5708	0.5833	0.5437	0.5479
11/20/1998	0.5583	0.6125	0.55	0.6062
11/23/1998	0.6187	0.6896	0.6187	0.6604
11/24/1998	0.6667	0.7187	0.6604	0.6667
11/25/1998	0.6792	0.6833	0.6229	0.6542
11/27/1998	0.6667	0.6667	0.6354	0.6417
11/30/1998	0.6375	0.6417	0.5896	0.5958
12/01/1998	0.5937	0.6229	0.575	0.6146
12/02/1998	0.6125	0.7042	0.5896	0.6958
12/03/1998	0.6875	0.75	0.6521	0.6521
12/04/1998	0.7	0.725	0.6583	0.6667
12/07/1998	0.6687	0.6896	0.6542	0.6625
12/08/1998	0.6771	0.7	0.6625	0.6875
12/09/1998	0.6896	0.7083	0.6417	0.6458
12/10/1998	0.6458	0.65	0.5875	0.5958
12/11/1998	0.5979	0.6292	0.5708	0.5937
12/14/1998	0.5792	0.5875	0.5333	0.5458
12/15/1998	0.5542	0.6042	0.5458	0.6
12/16/1998	0.6042	0.6083	0.55	0.5833
12/17/1998	0.5875	0.6104	0.575	0.6062
12/18/1998	0.6187	0.6521	0.6167	0.6292
12/21/1998	0.6417	0.6667	0.6042	0.6333
12/22/1998	0.6333	0.6354	0.5979	0.6
12/23/1998	0.6146	0.6229	0.6	0.6146
12/24/1998	0.6083	0.6104	0.5792	0.5854
12/28/1998	0.5875	0.6083	0.5875	0.5979
12/29/1998	0.5937	0.5958	0.5708	0.5729
12/30/1998	0.5729	0.6187	0.5687	0.5896
12/31/1998	0.5833	0.6042	0.5708	0.5937

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

1998 Historical Chart

Average

Low

High