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
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6991
CLOSE 1.7071
Low
LOW 0.6021
High
HIGH 3.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1999 | 0.6042 | 0.6437 | 0.6021 | 0.6333 |
| 01/05/1999 | 0.6583 | 0.85 | 0.6542 | 0.8417 |
| 01/06/1999 | 0.8708 | 0.9292 | 0.8667 | 0.9042 |
| 01/07/1999 | 0.8667 | 0.9208 | 0.8625 | 0.8854 |
| 01/08/1999 | 0.9 | 0.9375 | 0.8625 | 0.9083 |
| 01/11/1999 | 0.9167 | 1 | 0.9083 | 0.9833 |
| 01/12/1999 | 0.9958 | 1 | 0.9458 | 0.9833 |
| 01/13/1999 | 0.9417 | 0.9812 | 0.9125 | 0.9583 |
| 01/14/1999 | 0.9604 | 0.9625 | 0.8833 | 0.8917 |
| 01/15/1999 | 0.9042 | 0.9625 | 0.8917 | 0.9479 |
| 01/19/1999 | 0.9542 | 0.9583 | 0.8875 | 0.9 |
| 01/20/1999 | 0.9167 | 0.9812 | 0.9083 | 0.9458 |
| 01/21/1999 | 0.9333 | 0.9417 | 0.875 | 0.8875 |
| 01/22/1999 | 0.8833 | 0.8833 | 0.8583 | 0.875 |
| 01/25/1999 | 0.8729 | 0.9646 | 0.8667 | 0.9646 |
| 01/26/1999 | 0.975 | 1.03 | 0.95 | 1.03 |
| 01/27/1999 | 1.03 | 1.03 | 0.9958 | 1.02 |
| 01/28/1999 | 1.05 | 1.14 | 1.05 | 1.08 |
| 01/29/1999 | 1.17 | 1.31 | 1.17 | 1.28 |
| 02/01/1999 | 1.27 | 1.28 | 1.23 | 1.24 |
| 02/02/1999 | 1.22 | 1.23 | 1.16 | 1.2 |
| 02/03/1999 | 1.17 | 1.26 | 1.17 | 1.2 |
| 02/04/1999 | 1.19 | 1.24 | 1.17 | 1.23 |
| 02/05/1999 | 1.22 | 1.27 | 1.14 | 1.17 |
| 02/08/1999 | 1.23 | 1.27 | 1.18 | 1.23 |
| 02/09/1999 | 1.23 | 1.25 | 1.12 | 1.12 |
| 02/10/1999 | 1.12 | 1.17 | 1.08 | 1.14 |
| 02/11/1999 | 1.15 | 1.19 | 1.1 | 1.14 |
| 02/12/1999 | 1.12 | 1.18 | 1.1 | 1.16 |
| 02/16/1999 | 1.2 | 1.27 | 1.17 | 1.25 |
| 02/17/1999 | 1.23 | 1.3 | 1.18 | 1.21 |
| 02/18/1999 | 1.22 | 1.24 | 1.17 | 1.2 |
| 02/19/1999 | 1.21 | 1.21 | 1.16 | 1.17 |
| 02/22/1999 | 1.16 | 1.2 | 1.12 | 1.17 |
| 02/23/1999 | 1.18 | 1.21 | 1.16 | 1.17 |
| 02/24/1999 | 1.17 | 1.22 | 1.16 | 1.17 |
| 02/25/1999 | 1.17 | 1.22 | 1.1 | 1.12 |
| 02/26/1999 | 1.11 | 1.11 | 0.9437 | 0.9854 |
| 03/01/1999 | 0.9833 | 1.03 | 0.925 | 1.02 |
| 03/02/1999 | 1.03 | 1.07 | 0.975 | 0.9875 |
| 03/03/1999 | 1 | 1.02 | 0.9333 | 0.975 |
| 03/04/1999 | 0.9708 | 1.02 | 0.9687 | 0.9792 |
| 03/05/1999 | 1.01 | 1.06 | 0.9917 | 1.06 |
| 03/08/1999 | 1.06 | 1.16 | 1.06 | 1.15 |
| 03/09/1999 | 1.14 | 1.21 | 1.01 | 1.01 |
| 03/10/1999 | 1.03 | 1.16 | 1.03 | 1.16 |
| 03/11/1999 | 1.16 | 1.2 | 1.07 | 1.09 |
| 03/12/1999 | 1.1 | 1.14 | 1.08 | 1.1 |
| 03/15/1999 | 1.1 | 1.13 | 1.07 | 1.08 |
| 03/16/1999 | 1.09 | 1.17 | 1.08 | 1.12 |
| 03/17/1999 | 1.12 | 1.17 | 1.12 | 1.15 |
| 03/18/1999 | 1.14 | 1.14 | 1.09 | 1.1 |
| 03/19/1999 | 1.12 | 1.13 | 1.05 | 1.07 |
| 03/22/1999 | 1.06 | 1.09 | 1 | 1.03 |
| 03/23/1999 | 1.02 | 1.03 | 0.9521 | 0.9729 |
| 03/24/1999 | 0.975 | 0.9917 | 0.9208 | 0.9687 |
| 03/25/1999 | 0.9958 | 1.04 | 0.9854 | 1.02 |
| 03/26/1999 | 1.01 | 1.01 | 0.95 | 0.9667 |
| 03/29/1999 | 0.9708 | 1.05 | 0.9667 | 1.05 |
| 03/30/1999 | 1.02 | 1.09 | 1.01 | 1.04 |
| 03/31/1999 | 1.05 | 1.05 | 0.9667 | 0.9667 |
| 04/01/1999 | 1.03 | 1.2 | 1 | 1.13 |
| 04/05/1999 | 1.14 | 1.15 | 1.07 | 1.12 |
| 04/06/1999 | 1.11 | 1.17 | 1.06 | 1.07 |
| 04/07/1999 | 1.1 | 1.13 | 1.06 | 1.07 |
| 04/08/1999 | 1.06 | 1.1 | 1.02 | 1.08 |
| 04/09/1999 | 1.08 | 1.1 | 1.04 | 1.07 |
| 04/12/1999 | 1.02 | 1.1 | 1.01 | 1.04 |
| 04/13/1999 | 1.04 | 1.05 | 0.9458 | 0.9583 |
| 04/14/1999 | 0.9792 | 1.07 | 0.9792 | 0.9833 |
| 04/15/1999 | 1.01 | 1.06 | 0.9667 | 1.05 |
| 04/16/1999 | 1.03 | 1.03 | 0.9917 | 1.01 |
| 04/19/1999 | 1.02 | 1.04 | 0.9542 | 0.9708 |
| 04/20/1999 | 0.9687 | 0.9917 | 0.9125 | 0.9354 |
| 04/21/1999 | 0.9542 | 1.07 | 0.9521 | 1.06 |
| 04/22/1999 | 1.07 | 1.14 | 1.02 | 1.14 |
| 04/23/1999 | 1.16 | 1.23 | 1.16 | 1.21 |
| 04/26/1999 | 1.22 | 1.27 | 1.13 | 1.14 |
| 04/27/1999 | 1.16 | 1.16 | 1.07 | 1.09 |
| 04/28/1999 | 1.08 | 1.13 | 1.06 | 1.09 |
| 04/29/1999 | 1.07 | 1.08 | 1.03 | 1.05 |
| 04/30/1999 | 1.06 | 1.07 | 0.9875 | 1.05 |
| 05/03/1999 | 1.06 | 1.07 | 1.03 | 1.04 |
| 05/04/1999 | 1.04 | 1.06 | 1.01 | 1.02 |
| 05/05/1999 | 1.02 | 1.14 | 1.01 | 1.12 |
| 05/06/1999 | 1.11 | 1.15 | 1.08 | 1.1 |
| 05/07/1999 | 1.09 | 1.13 | 1.07 | 1.08 |
| 05/10/1999 | 1.07 | 1.07 | 0.9896 | 1 |
| 05/11/1999 | 1.01 | 1.02 | 0.9646 | 0.9687 |
| 05/12/1999 | 0.9917 | 1.04 | 0.9667 | 1.02 |
| 05/13/1999 | 1.04 | 1.09 | 1.03 | 1.06 |
| 05/14/1999 | 1.04 | 1.05 | 1.01 | 1.03 |
| 05/17/1999 | 0.9917 | 1.02 | 0.9667 | 1 |
| 05/18/1999 | 1 | 1.05 | 1 | 1.01 |
| 05/19/1999 | 1.05 | 1.09 | 1.03 | 1.07 |
| 05/20/1999 | 1.06 | 1.07 | 1.03 | 1.06 |
| 05/21/1999 | 1.05 | 1.06 | 1.01 | 1.02 |
| 05/24/1999 | 1.01 | 1.01 | 0.9396 | 0.9479 |
| 05/25/1999 | 0.9583 | 0.9833 | 0.9187 | 0.9333 |
| 05/26/1999 | 0.9375 | 0.95 | 0.8687 | 0.9042 |
| 05/27/1999 | 0.9 | 0.9583 | 0.8833 | 0.9187 |
| 05/28/1999 | 0.9208 | 0.9417 | 0.9083 | 0.925 |
| 06/01/1999 | 0.9167 | 0.9583 | 0.9 | 0.9417 |
| 06/02/1999 | 0.9417 | 0.9917 | 0.9417 | 0.9792 |
| 06/03/1999 | 0.9792 | 0.9792 | 0.9542 | 0.9583 |
| 06/04/1999 | 0.9667 | 1.02 | 0.9667 | 1.01 |
| 06/07/1999 | 1.02 | 1.03 | 1 | 1.01 |
| 06/08/1999 | 1.03 | 1.07 | 1.01 | 1.06 |
| 06/09/1999 | 1.07 | 1.17 | 1.05 | 1.16 |
| 06/10/1999 | 1.16 | 1.2 | 1.11 | 1.18 |
| 06/11/1999 | 1.18 | 1.2 | 1.16 | 1.17 |
| 06/14/1999 | 1.17 | 1.22 | 1.17 | 1.19 |
| 06/15/1999 | 1.2 | 1.21 | 1.13 | 1.15 |
| 06/16/1999 | 1.16 | 1.2 | 1.15 | 1.2 |
| 06/17/1999 | 1.19 | 1.31 | 1.19 | 1.3 |
| 06/18/1999 | 1.34 | 1.37 | 1.33 | 1.35 |
| 06/21/1999 | 1.35 | 1.43 | 1.35 | 1.41 |
| 06/22/1999 | 1.41 | 1.44 | 1.37 | 1.38 |
| 06/23/1999 | 1.37 | 1.41 | 1.32 | 1.4 |
| 06/24/1999 | 1.39 | 1.4 | 1.35 | 1.36 |
| 06/25/1999 | 1.36 | 1.39 | 1.35 | 1.38 |
| 06/28/1999 | 1.37 | 1.43 | 1.37 | 1.43 |
| 06/29/1999 | 1.41 | 1.52 | 1.41 | 1.5 |
| 06/30/1999 | 1.49 | 1.57 | 1.48 | 1.56 |
| 07/01/1999 | 1.56 | 1.56 | 1.44 | 1.47 |
| 07/02/1999 | 1.47 | 1.49 | 1.45 | 1.49 |
| 07/06/1999 | 1.49 | 1.55 | 1.47 | 1.49 |
| 07/07/1999 | 1.49 | 1.49 | 1.41 | 1.43 |
| 07/08/1999 | 1.44 | 1.53 | 1.43 | 1.52 |
| 07/09/1999 | 1.52 | 1.52 | 1.49 | 1.5 |
| 07/12/1999 | 1.52 | 1.57 | 1.49 | 1.51 |
| 07/13/1999 | 1.49 | 1.5 | 1.46 | 1.49 |
| 07/14/1999 | 1.51 | 1.67 | 1.51 | 1.66 |
| 07/15/1999 | 1.65 | 1.66 | 1.59 | 1.65 |
| 07/16/1999 | 1.64 | 1.74 | 1.63 | 1.71 |
| 07/19/1999 | 1.69 | 1.72 | 1.63 | 1.64 |
| 07/20/1999 | 1.63 | 1.63 | 1.56 | 1.62 |
| 07/21/1999 | 1.62 | 1.65 | 1.58 | 1.6 |
| 07/22/1999 | 1.58 | 1.59 | 1.51 | 1.52 |
| 07/23/1999 | 1.53 | 1.58 | 1.53 | 1.58 |
| 07/26/1999 | 1.58 | 1.59 | 1.46 | 1.49 |
| 07/27/1999 | 1.52 | 1.6 | 1.51 | 1.55 |
| 07/28/1999 | 1.55 | 1.62 | 1.54 | 1.61 |
| 07/29/1999 | 1.59 | 1.66 | 1.53 | 1.55 |
| 07/30/1999 | 1.75 | 1.86 | 1.75 | 1.85 |
| 08/02/1999 | 1.82 | 1.93 | 1.82 | 1.85 |
| 08/03/1999 | 1.86 | 1.88 | 1.8 | 1.87 |
| 08/04/1999 | 1.85 | 1.85 | 1.79 | 1.81 |
| 08/05/1999 | 1.8 | 1.81 | 1.74 | 1.81 |
| 08/06/1999 | 1.79 | 1.87 | 1.79 | 1.85 |
| 08/09/1999 | 1.84 | 1.87 | 1.82 | 1.86 |
| 08/10/1999 | 1.85 | 1.87 | 1.77 | 1.87 |
| 08/11/1999 | 1.87 | 1.94 | 1.86 | 1.94 |
| 08/12/1999 | 1.93 | 1.94 | 1.82 | 1.84 |
| 08/13/1999 | 1.87 | 1.99 | 1.78 | 1.99 |
| 08/16/1999 | 1.99 | 2 | 1.87 | 1.92 |
| 08/17/1999 | 1.94 | 1.96 | 1.81 | 1.87 |
| 08/18/1999 | 1.8 | 1.81 | 1.68 | 1.69 |
| 08/19/1999 | 1.68 | 1.76 | 1.66 | 1.67 |
| 08/20/1999 | 1.68 | 1.72 | 1.61 | 1.66 |
| 08/23/1999 | 1.68 | 1.81 | 1.67 | 1.79 |
| 08/24/1999 | 1.79 | 1.88 | 1.76 | 1.86 |
| 08/25/1999 | 1.89 | 1.9 | 1.8 | 1.84 |
| 08/26/1999 | 1.84 | 1.87 | 1.83 | 1.84 |
| 08/27/1999 | 1.85 | 1.89 | 1.81 | 1.86 |
| 08/30/1999 | 1.86 | 1.87 | 1.8 | 1.81 |
| 08/31/1999 | 1.81 | 1.89 | 1.81 | 1.88 |
| 09/01/1999 | 1.89 | 1.98 | 1.89 | 1.92 |
| 09/02/1999 | 1.9 | 1.94 | 1.88 | 1.91 |
| 09/03/1999 | 1.92 | 2.01 | 1.92 | 2.01 |
| 09/07/1999 | 2 | 2.15 | 2 | 2.14 |
| 09/08/1999 | 2.12 | 2.2 | 2.07 | 2.14 |
| 09/09/1999 | 2.14 | 2.15 | 2.06 | 2.11 |
| 09/10/1999 | 2.15 | 2.17 | 2.07 | 2.07 |
| 09/13/1999 | 2.07 | 2.07 | 1.92 | 1.93 |
| 09/14/1999 | 1.96 | 2.2 | 1.93 | 2.18 |
| 09/15/1999 | 2.19 | 2.19 | 2.04 | 2.05 |
| 09/16/1999 | 2.08 | 2.12 | 2.02 | 2.03 |
| 09/17/1999 | 2.03 | 2.15 | 2 | 2.13 |
| 09/20/1999 | 2.12 | 2.19 | 2.12 | 2.16 |
| 09/21/1999 | 2.15 | 2.15 | 2.05 | 2.07 |
| 09/22/1999 | 2.07 | 2.15 | 1.99 | 2.12 |
| 09/23/1999 | 2.12 | 2.16 | 2.03 | 2.03 |
| 09/24/1999 | 2.02 | 2.02 | 1.87 | 1.92 |
| 09/27/1999 | 1.96 | 2.03 | 1.93 | 1.98 |
| 09/28/1999 | 1.98 | 2.04 | 1.91 | 2.03 |
| 09/29/1999 | 2.04 | 2.17 | 2.02 | 2.12 |
| 09/30/1999 | 2.12 | 2.16 | 2.02 | 2.03 |
| 10/01/1999 | 2.02 | 2.19 | 2.02 | 2.16 |
| 10/04/1999 | 2.19 | 2.25 | 2.14 | 2.24 |
| 10/05/1999 | 2.25 | 2.27 | 2.19 | 2.26 |
| 10/06/1999 | 2.26 | 2.33 | 2.24 | 2.32 |
| 10/07/1999 | 2.32 | 2.32 | 2.21 | 2.23 |
| 10/08/1999 | 2.2 | 2.3 | 2.12 | 2.25 |
| 10/11/1999 | 2.27 | 2.33 | 2.26 | 2.32 |
| 10/12/1999 | 2.37 | 2.49 | 2.37 | 2.37 |
| 10/13/1999 | 2.36 | 2.44 | 2.32 | 2.4 |
| 10/14/1999 | 2.42 | 2.48 | 2.36 | 2.46 |
| 10/15/1999 | 2.36 | 2.5 | 2.36 | 2.46 |
| 10/18/1999 | 2.46 | 2.47 | 2.33 | 2.35 |
| 10/19/1999 | 2.37 | 2.48 | 2.32 | 2.39 |
| 10/20/1999 | 2.42 | 2.51 | 2.33 | 2.47 |
| 10/21/1999 | 2.43 | 2.61 | 2.42 | 2.57 |
| 10/22/1999 | 2.65 | 2.67 | 2.48 | 2.5 |
| 10/25/1999 | 2.52 | 2.6 | 2.47 | 2.48 |
| 10/26/1999 | 2.5 | 2.64 | 2.49 | 2.6 |
| 10/27/1999 | 2.6 | 2.6 | 2.52 | 2.55 |
| 10/28/1999 | 2.6 | 2.68 | 2.56 | 2.67 |
| 10/29/1999 | 2.7 | 2.83 | 2.7 | 2.81 |
| 11/01/1999 | 2.8 | 2.84 | 2.74 | 2.74 |
| 11/02/1999 | 2.77 | 2.81 | 2.7 | 2.72 |
| 11/03/1999 | 2.76 | 2.91 | 2.76 | 2.88 |
| 11/04/1999 | 2.89 | 2.89 | 2.79 | 2.84 |
| 11/05/1999 | 2.86 | 2.98 | 2.84 | 2.96 |
| 11/08/1999 | 2.95 | 3 | 2.92 | 2.96 |
| 11/09/1999 | 2.99 | 3 | 2.87 | 2.91 |
| 11/10/1999 | 2.91 | 2.99 | 2.9 | 2.99 |
| 11/11/1999 | 3 | 3.12 | 3 | 3.08 |
| 11/12/1999 | 3.08 | 3.09 | 2.95 | 3.09 |
| 11/15/1999 | 3.11 | 3.11 | 2.85 | 2.87 |
| 11/16/1999 | 2.87 | 2.98 | 2.81 | 2.92 |
| 11/17/1999 | 2.95 | 3.06 | 2.82 | 2.83 |
| 11/18/1999 | 2.84 | 2.85 | 2.63 | 2.76 |
| 11/19/1999 | 2.75 | 2.78 | 2.6 | 2.61 |
| 11/22/1999 | 2.63 | 2.68 | 2.57 | 2.68 |
| 11/23/1999 | 2.67 | 2.67 | 2.41 | 2.46 |
| 11/24/1999 | 2.5 | 2.59 | 2.44 | 2.52 |
| 11/26/1999 | 2.56 | 2.6 | 2.53 | 2.55 |
| 11/29/1999 | 2.58 | 2.6 | 2.48 | 2.53 |
| 11/30/1999 | 2.54 | 2.64 | 2.49 | 2.59 |
| 12/01/1999 | 2.61 | 2.84 | 2.6 | 2.83 |
| 12/02/1999 | 2.8 | 2.94 | 2.77 | 2.92 |
| 12/03/1999 | 2.95 | 2.98 | 2.87 | 2.91 |
| 12/06/1999 | 2.88 | 3.17 | 2.84 | 3.15 |
| 12/07/1999 | 3.12 | 3.15 | 3.04 | 3.14 |
| 12/08/1999 | 3.11 | 3.14 | 2.99 | 3.01 |
| 12/09/1999 | 3.09 | 3.15 | 2.9 | 2.95 |
| 12/10/1999 | 2.96 | 2.98 | 2.82 | 2.91 |
| 12/13/1999 | 2.9 | 3.02 | 2.88 | 2.99 |
| 12/14/1999 | 2.99 | 3.01 | 2.79 | 2.8 |
| 12/15/1999 | 2.81 | 2.89 | 2.67 | 2.84 |
| 12/16/1999 | 2.85 | 2.96 | 2.85 | 2.94 |
| 12/17/1999 | 3.02 | 3.08 | 2.98 | 2.99 |
| 12/20/1999 | 3.04 | 3.57 | 3.04 | 3.55 |
| 12/21/1999 | 3.51 | 3.69 | 3.41 | 3.63 |
| 12/22/1999 | 3.63 | 3.75 | 3.58 | 3.67 |
| 12/23/1999 | 3.63 | 3.71 | 3.57 | 3.61 |
| 12/27/1999 | 3.6 | 3.65 | 3.5 | 3.62 |
| 12/28/1999 | 3.6 | 3.6 | 3.46 | 3.51 |
| 12/29/1999 | 3.48 | 3.5 | 3.39 | 3.43 |
| 12/30/1999 | 3.43 | 3.45 | 3.35 | 3.43 |
| 12/31/1999 | 3.43 | 3.73 | 3.42 | 3.72 |