Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lam Research Corporation logo
LRCX
Lam Research Corporation
20:00:01
389.04 $
0.0000 (%0.00)
Previous Close: 374.18
Day Low₺387.04001
Day High₺401
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LRCX: Lam Research Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.0156
CLOSE 2.0211

Low

LOW 1.07

High

HIGH 3.38
DATEOPENHIGHLOWCLOSE
01/02/20031.11.171.071.17
01/03/20031.141.211.141.15
01/06/20031.231.271.21.26
01/07/20031.281.311.251.27
01/08/20031.251.271.231.24
01/09/20031.261.351.261.32
01/10/20031.291.391.281.38
01/13/20031.41.441.341.35
01/14/20031.341.41.331.36
01/15/20031.311.331.251.29
01/16/20031.291.321.281.31
01/17/20031.281.281.231.23
01/21/20031.261.291.241.25
01/22/20031.261.291.211.21
01/23/20031.291.31.251.3
01/24/20031.291.31.211.23
01/27/20031.211.251.21.22
01/28/20031.221.251.181.24
01/29/20031.231.31.191.3
01/30/20031.31.311.21.21
01/31/20031.151.181.11.17
02/03/20031.161.221.161.19
02/04/20031.171.261.171.25
02/05/20031.261.31.231.24
02/06/20031.241.271.231.25
02/07/20031.261.271.221.23
02/10/20031.231.271.211.26
02/11/20031.261.281.231.24
02/12/20031.221.261.221.24
02/13/20031.241.241.181.2
02/14/20031.21.261.191.26
02/18/20031.281.331.271.33
02/19/20031.321.341.31.31
02/20/20031.311.361.311.36
02/21/20031.361.361.311.31
02/24/20031.321.351.31.32
02/25/20031.291.341.281.33
02/26/20031.321.341.271.28
02/27/20031.31.331.261.32
02/28/20031.311.341.31.33
03/03/20031.351.361.261.28
03/04/20031.281.281.241.24
03/05/20031.241.261.221.25
03/06/20031.241.251.191.23
03/07/20031.191.211.171.21
03/10/20031.21.21.171.17
03/11/20031.181.191.151.17
03/12/20031.181.21.151.18
03/13/20031.21.281.21.28
03/14/20031.271.291.231.25
03/17/20031.231.331.231.32
03/18/20031.311.341.291.33
03/19/20031.331.341.281.32
03/20/20031.311.361.291.33
03/21/20031.381.441.321.36
03/24/20031.311.321.271.28
03/25/20031.281.31.251.29
03/26/20031.281.311.271.28
03/27/20031.261.281.251.26
03/28/20031.261.261.211.21
03/31/20031.191.21.141.14
04/01/20031.141.161.131.15
04/02/20031.181.221.181.2
04/03/20031.221.251.191.23
04/04/20031.241.241.21.21
04/07/20031.271.31.241.26
04/08/20031.251.251.181.19
04/09/20031.181.21.141.14
04/10/20031.141.151.121.14
04/11/20031.151.171.11.11
04/14/20031.111.121.091.11
04/15/20031.091.161.081.14
04/16/20031.181.221.161.17
04/17/20031.261.351.221.34
04/21/20031.341.381.321.38
04/22/20031.361.461.331.43
04/23/20031.441.451.421.44
04/24/20031.411.461.411.42
04/25/20031.41.41.341.35
04/28/20031.361.41.361.4
04/29/20031.41.51.41.48
04/30/20031.471.491.441.47
05/01/20031.481.511.451.51
05/02/20031.51.571.51.56
05/05/20031.551.61.551.56
05/06/20031.571.611.551.59
05/07/20031.581.591.551.57
05/08/20031.551.561.521.55
05/09/20031.561.631.561.62
05/12/20031.611.671.611.67
05/13/20031.641.651.611.65
05/14/20031.641.671.611.66
05/15/20031.631.681.591.63
05/16/20031.621.621.571.58
05/19/20031.561.571.51.5
05/20/20031.531.541.51.51
05/21/20031.511.531.491.53
05/22/20031.521.591.521.57
05/23/20031.571.571.531.56
05/27/20031.551.661.541.66
05/28/20031.651.681.641.65
05/29/20031.651.711.641.7
05/30/20031.71.81.71.79
06/02/20031.81.881.781.79
06/03/20031.791.831.791.83
06/04/20031.831.891.811.89
06/05/20031.871.931.831.93
06/06/20031.982.021.881.91
06/09/20031.891.91.811.82
06/10/20031.781.81.721.8
06/11/20031.781.821.721.81
06/12/20031.821.871.811.87
06/13/20031.861.881.771.78
06/16/20031.791.851.781.83
06/17/20031.861.881.81.86
06/18/20031.841.941.811.89
06/19/20031.91.921.851.85
06/20/20031.851.861.741.77
06/23/20031.791.811.751.76
06/24/20031.751.781.731.75
06/25/20031.751.851.751.78
06/26/20031.791.861.791.86
06/27/20031.861.891.841.85
06/30/20031.831.891.821.83
07/01/20031.861.861.761.85
07/02/20031.851.91.841.89
07/03/20031.871.911.861.87
07/07/20031.872.011.872.01
07/08/20031.982.061.952.06
07/09/20032.052.172.042.13
07/10/20032.132.142.032.04
07/11/20032.052.071.971.99
07/14/20032.042.122.032.09
07/15/20032.122.32.112.23
07/16/20032.252.262.122.19
07/17/20032.132.162.082.08
07/18/20032.092.122.042.1
07/21/20032.12.12.022.03
07/22/20032.142.232.122.13
07/23/20032.142.22.12.18
07/24/20032.112.232.062.16
07/25/20032.152.192.112.16
07/28/20032.162.32.142.26
07/29/20032.282.282.172.21
07/30/20032.212.212.162.17
07/31/20032.212.242.162.18
08/01/20032.182.192.142.17
08/04/20032.182.212.152.2
08/05/20032.22.22.112.12
08/06/20032.122.142.052.07
08/07/20032.082.12.042.05
08/08/20032.052.071.891.91
08/11/20031.912.021.912
08/12/20031.992.081.992.08
08/13/20032.082.22.082.16
08/14/20032.162.192.142.18
08/15/20032.172.182.122.17
08/18/20032.172.352.172.34
08/19/20032.352.362.292.36
08/20/20032.342.422.332.4
08/21/20032.522.542.412.48
08/22/20032.512.582.452.46
08/25/20032.452.462.422.44
08/26/20032.442.442.332.42
08/27/20032.422.562.422.56
08/28/20032.562.62.552.58
08/29/20032.572.62.552.56
09/02/20032.572.582.472.54
09/03/20032.532.592.52.51
09/04/20032.62.62.492.55
09/05/20032.522.652.512.6
09/08/20032.612.682.612.66
09/09/20032.642.672.592.63
09/10/20032.592.592.422.43
09/11/20032.442.512.392.47
09/12/20032.462.542.422.52
09/15/20032.552.572.492.5
09/16/20032.512.572.52.56
09/17/20032.552.572.522.53
09/18/20032.472.512.382.49
09/19/20032.482.512.452.5
09/22/20032.432.442.382.4
09/23/20032.392.442.382.44
09/24/20032.442.442.292.29
09/25/20032.32.362.262.27
09/26/20032.342.372.272.28
09/29/20032.322.362.292.34
09/30/20032.32.322.212.22
10/01/20032.252.312.242.3
10/02/20032.282.342.272.29
10/03/20032.392.52.362.44
10/06/20032.472.482.412.47
10/07/20032.452.582.452.57
10/08/20032.62.612.542.58
10/09/20032.642.672.572.59
10/10/20032.62.652.572.62
10/13/20032.682.742.682.71
10/14/20032.72.762.652.75
10/15/20032.812.92.752.76
10/16/20032.712.772.662.75
10/17/20032.752.752.62.61
10/20/20032.632.652.62.64
10/21/20032.662.742.662.71
10/22/20032.652.652.582.62
10/23/20032.482.552.482.53
10/24/20032.522.542.482.52
10/27/20032.552.582.52.53
10/28/20032.632.92.632.9
10/29/20032.92.942.862.9
10/30/20032.962.962.92.91
10/31/20032.92.942.852.88
11/03/20032.922.982.92.98
11/04/20032.9532.942.98
11/05/20032.983.052.943.05
11/06/20033.073.13.033.08
11/07/20033.093.143.063.08
11/10/20033.083.092.993.01
11/11/200333.032.972.99
11/12/200333.1533.14
11/13/20033.163.183.073.09
11/14/20033.083.092.962.98
11/17/20032.953.012.922.99
11/18/20033.033.052.912.91
11/19/20032.932.962.882.92
11/20/20032.893.012.872.89
11/21/20032.942.992.892.95
11/24/20032.993.082.933.08
11/25/20033.073.133.063.09
11/26/20033.113.143.033.11
11/28/20033.093.23.093.2
12/01/20033.213.253.183.22
12/02/20033.23.383.23.3
12/03/20033.333.353.253.28
12/04/20033.273.333.213.29
12/05/20033.223.253.133.15
12/08/20033.143.193.093.14
12/09/20033.173.183.013.02
12/10/20033.043.082.932.99
12/11/20033.013.162.973.13
12/12/20033.163.243.163.24
12/15/20033.333.333.063.08
12/16/20033.063.112.963.09
12/17/20033.083.133.08
12/18/20033.093.233.083.2
12/19/20033.193.223.143.17
12/22/20033.183.23.13.14
12/23/20033.143.223.133.2
12/24/20033.193.23.163.17
12/26/20033.193.213.163.16
12/29/20033.193.293.183.27
12/30/20033.33.323.243.29
12/31/20033.353.353.193.23