LRCX: Lam Research Corporation Historical Data

2001 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 2.4557

CLOSE 2.4658

Low

LOW 1.42

High

HIGH 3.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	1.49	1.53	1.42	1.44
01/03/2001	1.43	1.73	1.43	1.73
01/04/2001	1.7	1.93	1.69	1.82
01/05/2001	1.83	1.94	1.79	1.83
01/08/2001	1.83	1.94	1.77	1.93
01/09/2001	1.95	1.96	1.84	1.89
01/10/2001	1.78	2.04	1.78	1.99
01/11/2001	1.97	2.26	1.96	2.19
01/12/2001	2.19	2.27	2.06	2.07
01/16/2001	2.06	2.11	1.96	2.02
01/17/2001	2.26	2.4	2.23	2.26
01/18/2001	2.27	2.38	2.17	2.31
01/19/2001	2.36	2.39	2.23	2.28
01/22/2001	2.24	2.26	2.15	2.17
01/23/2001	2.13	2.23	2.09	2.21
01/24/2001	2.39	2.49	2.37	2.48
01/25/2001	2.46	2.53	2.32	2.37
01/26/2001	2.27	2.41	2.26	2.33
01/29/2001	2.31	2.47	2.28	2.46
01/30/2001	2.43	2.64	2.43	2.56
01/31/2001	2.55	2.7	2.53	2.64
02/01/2001	2.61	2.69	2.55	2.66
02/02/2001	2.65	2.69	2.48	2.49
02/05/2001	2.41	2.42	2.29	2.33
02/06/2001	2.33	2.45	2.28	2.31
02/07/2001	2.28	2.3	2.13	2.23
02/08/2001	2.24	2.31	2.19	2.22
02/09/2001	2.2	2.28	2.17	2.19
02/12/2001	2.21	2.32	2.19	2.28
02/13/2001	2.29	2.32	2.16	2.17
02/14/2001	2.19	2.52	2.19	2.44
02/15/2001	2.51	2.68	2.49	2.61
02/16/2001	2.48	2.56	2.39	2.53
02/20/2001	2.53	2.59	2.39	2.43
02/21/2001	2.33	2.55	2.29	2.36
02/22/2001	2.36	2.53	2.28	2.45
02/23/2001	2.44	2.47	2.23	2.46
02/26/2001	2.47	2.47	2.35	2.4
02/27/2001	2.34	2.42	2.28	2.3
02/28/2001	2.3	2.31	2.09	2.15
03/01/2001	1.98	2.26	1.92	2.25
03/02/2001	2.16	2.41	2.14	2.28
03/05/2001	2.31	2.48	2.3	2.47
03/06/2001	2.5	2.75	2.5	2.65
03/07/2001	2.65	2.69	2.53	2.68
03/08/2001	2.68	2.73	2.58	2.69
03/09/2001	2.59	2.61	2.46	2.47
03/12/2001	2.38	2.55	2.36	2.42
03/13/2001	2.44	2.6	2.43	2.56
03/14/2001	2.48	2.71	2.45	2.58
03/15/2001	2.69	2.71	2.41	2.44
03/16/2001	2.39	2.42	2.25	2.29
03/19/2001	2.3	2.43	2.21	2.42
03/20/2001	2.41	2.54	2.38	2.38
03/21/2001	2.38	2.61	2.38	2.45
03/22/2001	2.53	2.8	2.53	2.79
03/23/2001	2.96	3.01	2.81	2.94
03/26/2001	2.95	3	2.76	2.79
03/27/2001	2.74	2.96	2.73	2.81
03/28/2001	2.76	2.88	2.64	2.66
03/29/2001	2.63	2.77	2.51	2.58
03/30/2001	2.53	2.53	2.29	2.38
04/02/2001	2.34	2.44	2.13	2.17
04/03/2001	2.15	2.22	2.05	2.11
04/04/2001	2.11	2.14	1.94	1.96
04/05/2001	2.09	2.36	2.08	2.34
04/06/2001	2.28	2.31	2.15	2.21
04/09/2001	2.21	2.24	2.01	2.11
04/10/2001	2.12	2.33	2.06	2.3
04/11/2001	2.58	2.7	2.44	2.46
04/12/2001	2.39	2.8	2.39	2.8
04/16/2001	2.7	2.84	2.66	2.74
04/17/2001	2.66	2.81	2.66	2.75
04/18/2001	2.89	3.12	2.89	2.98
04/19/2001	3	3.16	2.95	3.14
04/20/2001	3.12	3.17	2.88	2.97
04/23/2001	2.84	2.88	2.75	2.75
04/24/2001	2.79	3	2.75	2.82
04/25/2001	2.81	2.92	2.75	2.85
04/26/2001	2.92	2.95	2.75	2.8
04/27/2001	2.91	2.96	2.83	2.9
04/30/2001	2.93	3.09	2.9	2.96
05/01/2001	2.96	2.98	2.8	2.97
05/02/2001	2.98	3.04	2.91	2.95
05/03/2001	2.81	2.83	2.69	2.73
05/04/2001	2.61	2.75	2.6	2.75
05/07/2001	2.74	2.8	2.66	2.69
05/08/2001	2.76	2.87	2.71	2.87
05/09/2001	2.8	2.88	2.74	2.8
05/10/2001	3.11	3.13	2.98	2.99
05/11/2001	3	3.05	2.95	2.99
05/14/2001	2.98	3	2.83	2.89
05/15/2001	2.89	3.05	2.86	2.94
05/16/2001	2.89	3.19	2.88	3.16
05/17/2001	3.04	3.16	3.03	3.12
05/18/2001	3.1	3.17	3.09	3.11
05/21/2001	3.11	3.35	3.11	3.35
05/22/2001	3.35	3.38	3.26	3.27
05/23/2001	3.2	3.21	3.05	3.06
05/24/2001	3.06	3.08	2.95	3.07
05/25/2001	3.11	3.15	3.03	3.04
05/29/2001	3.01	3.01	2.8	2.85
05/30/2001	2.8	2.81	2.64	2.65
05/31/2001	2.64	2.81	2.64	2.76
06/01/2001	2.8	2.87	2.74	2.85
06/04/2001	2.85	2.86	2.77	2.8
06/05/2001	2.81	3.02	2.8	2.95
06/06/2001	2.96	3.05	2.86	3.01
06/07/2001	2.99	3.21	2.98	3.2
06/08/2001	3.18	3.22	3.12	3.21
06/11/2001	3.18	3.18	3.04	3.04
06/12/2001	2.95	3.08	2.89	3.04
06/13/2001	3.05	3.11	2.95	2.95
06/14/2001	2.91	2.95	2.79	2.83
06/15/2001	2.75	2.88	2.74	2.84
06/18/2001	2.97	3	2.88	2.91
06/19/2001	3	3.06	2.9	2.94
06/20/2001	2.84	2.85	2.58	2.71
06/21/2001	2.7	2.93	2.65	2.83
06/22/2001	2.81	2.94	2.76	2.85
06/25/2001	2.86	2.9	2.78	2.85
06/26/2001	2.77	2.84	2.74	2.8
06/27/2001	2.79	2.81	2.71	2.79
06/28/2001	2.8	2.94	2.8	2.88
06/29/2001	2.92	3.04	2.9	2.96
07/02/2001	2.99	3	2.93	2.93
07/03/2001	2.92	2.96	2.9	2.95
07/05/2001	2.89	2.98	2.81	2.87
07/06/2001	2.78	2.78	2.6	2.6
07/09/2001	2.58	2.61	2.5	2.61
07/10/2001	2.63	2.66	2.43	2.45
07/11/2001	2.43	2.53	2.39	2.51
07/12/2001	2.58	2.77	2.58	2.74
07/13/2001	2.74	2.79	2.64	2.71
07/16/2001	2.66	2.7	2.44	2.48
07/17/2001	2.34	2.59	2.34	2.57
07/18/2001	2.51	2.6	2.48	2.52
07/19/2001	2.54	2.71	2.54	2.66
07/20/2001	2.6	2.64	2.55	2.61
07/23/2001	2.63	2.65	2.56	2.6
07/24/2001	2.6	2.63	2.42	2.44
07/25/2001	2.4	2.58	2.38	2.57
07/26/2001	2.57	2.73	2.54	2.72
07/27/2001	2.7	2.89	2.7	2.81
07/30/2001	2.81	2.88	2.77	2.83
07/31/2001	2.82	2.9	2.78	2.8
08/01/2001	2.93	3.05	2.9	2.99
08/02/2001	3	3.08	2.98	3.05
08/03/2001	3.02	3.08	3.01	3.06
08/06/2001	3	3.04	2.94	2.95
08/07/2001	2.89	2.91	2.79	2.83
08/08/2001	2.83	2.9	2.68	2.7
08/09/2001	2.71	2.76	2.69	2.73
08/10/2001	2.71	2.8	2.68	2.76
08/13/2001	2.81	2.86	2.79	2.83
08/14/2001	2.86	2.87	2.81	2.83
08/15/2001	2.85	2.89	2.75	2.76
08/16/2001	2.75	2.84	2.68	2.84
08/17/2001	2.78	2.8	2.69	2.7
08/20/2001	2.7	2.76	2.66	2.74
08/21/2001	2.74	2.76	2.61	2.61
08/22/2001	2.65	2.75	2.59	2.73
08/23/2001	2.72	2.8	2.72	2.75
08/24/2001	2.77	2.91	2.77	2.86
08/27/2001	2.85	2.94	2.84	2.9
08/28/2001	2.9	2.91	2.81	2.84
08/29/2001	2.87	2.89	2.75	2.82
08/30/2001	2.77	2.83	2.76	2.78
08/31/2001	2.71	2.87	2.69	2.83
09/04/2001	2.78	2.85	2.69	2.7
09/05/2001	2.7	2.76	2.4	2.51
09/06/2001	2.47	2.51	2.4	2.42
09/07/2001	2.42	2.54	2.37	2.38
09/10/2001	2.37	2.42	2.27	2.29
09/17/2001	2.16	2.17	2.02	2.04
09/18/2001	2.06	2.06	1.87	1.88
09/19/2001	1.88	1.95	1.47	1.71
09/20/2001	1.67	1.76	1.66	1.71
09/21/2001	1.6	1.71	1.54	1.66
09/24/2001	1.73	1.82	1.7	1.8
09/25/2001	1.8	1.88	1.77	1.85
09/26/2001	1.86	1.87	1.7	1.71
09/27/2001	1.7	1.71	1.54	1.64
09/28/2001	1.65	1.76	1.63	1.7
10/01/2001	1.68	1.74	1.6	1.61
10/02/2001	1.61	1.66	1.59	1.6
10/03/2001	1.59	1.8	1.54	1.76
10/04/2001	1.85	1.96	1.78	1.88
10/05/2001	1.87	1.87	1.66	1.75
10/08/2001	1.72	1.89	1.71	1.87
10/09/2001	1.79	1.83	1.66	1.66
10/10/2001	1.66	1.79	1.65	1.79
10/11/2001	1.8	2.06	1.8	2
10/12/2001	1.97	2.04	1.89	1.99
10/15/2001	1.95	1.95	1.83	1.84
10/16/2001	1.82	1.89	1.8	1.87
10/17/2001	1.91	1.94	1.78	1.78
10/18/2001	1.78	1.82	1.71	1.76
10/19/2001	1.74	1.77	1.7	1.74
10/22/2001	1.72	1.88	1.7	1.88
10/23/2001	1.88	1.91	1.81	1.84
10/24/2001	1.85	1.96	1.84	1.95
10/25/2001	1.92	2.11	1.87	2.1
10/26/2001	2.06	2.11	2.02	2.05
10/29/2001	2.05	2.06	1.92	1.93
10/30/2001	1.92	1.92	1.82	1.83
10/31/2001	1.87	1.97	1.87	1.9
11/01/2001	1.91	2.07	1.89	2.07
11/02/2001	2.06	2.13	2.02	2.13
11/05/2001	2.13	2.19	2.11	2.17
11/06/2001	2.15	2.22	2.13	2.21
11/07/2001	2.18	2.29	2.16	2.23
11/08/2001	2.24	2.32	2.11	2.14
11/09/2001	2.14	2.18	2.11	2.13
11/12/2001	2.15	2.2	2.03	2.19
11/13/2001	2.23	2.31	2.23	2.29
11/14/2001	2.31	2.37	2.21	2.3
11/15/2001	2.25	2.32	2.22	2.26
11/16/2001	2.27	2.31	2.25	2.26
11/19/2001	2.28	2.28	2.16	2.22
11/20/2001	2.22	2.22	2.06	2.09
11/21/2001	2.08	2.13	2.05	2.1
11/23/2001	2.1	2.13	2.07	2.12
11/26/2001	2.13	2.26	2.12	2.25
11/27/2001	2.26	2.4	2.22	2.3
11/28/2001	2.27	2.31	2.19	2.22
11/29/2001	2.23	2.3	2.2	2.3
11/30/2001	2.22	2.23	2.17	2.19
12/03/2001	2.18	2.24	2.16	2.2
12/04/2001	2.26	2.36	2.24	2.34
12/05/2001	2.38	2.58	2.36	2.52
12/06/2001	2.53	2.58	2.51	2.54
12/07/2001	2.53	2.55	2.44	2.46
12/10/2001	2.44	2.49	2.38	2.39
12/11/2001	2.4	2.51	2.4	2.46
12/12/2001	2.47	2.51	2.42	2.49
12/13/2001	2.43	2.44	2.3	2.32
12/14/2001	2.32	2.38	2.3	2.36
12/17/2001	2.34	2.57	2.34	2.47
12/18/2001	2.48	2.5	2.44	2.47
12/19/2001	2.43	2.48	2.39	2.39
12/20/2001	2.35	2.4	2.32	2.36
12/21/2001	2.37	2.39	2.29	2.3
12/24/2001	2.31	2.34	2.28	2.28
12/26/2001	2.28	2.38	2.28	2.32
12/27/2001	2.32	2.38	2.32	2.37
12/28/2001	2.38	2.44	2.38	2.41
12/31/2001	2.41	2.42	2.32	2.32

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

2001 Historical Chart

Average

Low

High