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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.041
CLOSE 3.0446

Low

LOW 2.42

High

HIGH 3.92
DATEOPENHIGHLOWCLOSE
01/03/20052.872.912.772.78
01/04/20052.772.82.622.68
01/05/20052.622.692.582.59
01/06/20052.592.622.562.57
01/07/20052.62.612.542.58
01/10/20052.562.632.542.59
01/11/20052.542.612.542.56
01/12/20052.612.682.62.67
01/13/20052.642.682.632.64
01/14/20052.642.732.642.72
01/18/20052.682.732.682.72
01/19/20052.712.722.622.62
01/20/20052.62.72.582.63
01/21/20052.62.682.592.67
01/24/20052.652.672.552.55
01/25/20052.582.642.582.61
01/26/20052.62.672.592.65
01/27/20052.642.742.642.71
01/28/20052.72.722.622.66
01/31/20052.672.712.662.68
02/01/20052.672.732.662.71
02/02/20052.72.732.682.73
02/03/20052.722.752.72.74
02/04/20052.722.92.712.9
02/07/20052.882.922.852.87
02/08/20052.873.022.852.99
02/09/20052.962.982.872.88
02/10/20052.912.932.852.9
02/11/20052.883.012.862.98
02/14/20052.963.022.953.02
02/15/20053.013.1233.07
02/16/20053.063.12.983.06
02/17/20053.063.12.993
02/18/200533.022.973
02/22/200533.092.942.98
02/23/200533.022.92.95
02/24/20052.983.192.973.13
02/25/20053.113.213.093.2
02/28/20053.163.23.093.14
03/01/20053.163.233.163.19
03/02/20053.143.183.073.14
03/03/20053.143.142.923
03/04/20053.013.072.962.96
03/07/20052.963.072.962.99
03/08/200533.012.942.95
03/09/20052.9532.922.92
03/10/20052.932.952.852.91
03/11/20052.932.942.852.86
03/14/20052.872.892.822.87
03/15/20052.882.892.782.79
03/16/20052.782.792.732.73
03/17/20052.732.82.732.77
03/18/20052.792.792.722.75
03/21/20052.752.82.742.79
03/22/20052.812.842.772.78
03/23/20052.762.832.752.8
03/24/20052.82.852.82.83
03/28/20052.832.882.792.79
03/29/20052.82.852.762.78
03/30/20052.82.862.792.85
03/31/20052.872.92.842.89
04/01/20052.912.932.832.85
04/04/20052.862.862.762.8
04/05/20052.82.812.732.74
04/06/20052.782.792.732.75
04/07/20052.762.792.742.78
04/08/20052.82.862.792.8
04/11/20052.772.82.752.76
04/12/20052.762.782.692.78
04/13/20052.762.772.62.61
04/14/20052.692.72.622.64
04/15/20052.622.642.552.59
04/18/20052.582.662.572.64
04/19/20052.662.712.652.7
04/20/20052.742.752.622.62
04/21/20052.662.752.652.74
04/22/20052.732.742.682.69
04/25/20052.722.752.692.73
04/26/20052.732.772.682.68
04/27/20052.662.732.642.7
04/28/20052.692.722.622.62
04/29/20052.592.62.422.56
05/02/20052.572.612.562.6
05/03/20052.592.632.582.61
05/04/20052.622.682.612.67
05/05/20052.662.72.642.66
05/06/20052.682.682.622.66
05/09/20052.652.662.622.66
05/10/20052.642.72.632.65
05/11/20052.642.672.592.66
05/12/20052.662.692.622.65
05/13/20052.662.752.662.73
05/16/20052.732.752.712.75
05/17/20052.742.82.722.8
05/18/20052.772.872.752.84
05/19/20052.842.892.812.84
05/20/20052.842.892.832.89
05/23/20052.892.92.842.87
05/24/20052.872.962.872.96
05/25/20052.962.962.892.92
05/26/20052.9332.932.99
05/27/20052.982.992.942.98
05/31/20052.993.082.983.06
06/01/20053.043.163.023.09
06/02/20053.043.183.043.18
06/03/20053.153.183.133.14
06/06/20053.133.153.093.12
06/07/20053.113.163.043.04
06/08/20053.053.093.043.08
06/09/20053.063.143.033.13
06/10/20053.143.143.043.07
06/13/20053.043.093.023.06
06/14/20053.053.0633.02
06/15/20053.043.062.963.03
06/16/20053.023.083.013.03
06/17/20053.053.0733.06
06/20/20053.053.053.023.02
06/21/20053.033.073.013.06
06/22/20053.073.13.053.09
06/23/20053.083.153.023.02
06/24/20053.013.012.872.89
06/27/20052.882.92.832.84
06/28/20052.852.882.832.88
06/29/20052.872.92.852.9
06/30/20052.892.952.892.9
07/01/20052.92.932.892.9
07/05/20052.92.962.882.9
07/06/20052.92.932.872.88
07/07/20052.862.932.862.9
07/08/20052.92.912.842.9
07/11/20052.912.952.892.95
07/12/20052.963.072.953.06
07/13/20053.063.13.023.08
07/14/20053.113.153.073.09
07/15/20053.093.13.043.05
07/18/20053.053.073.013.06
07/19/20053.063.133.053.11
07/20/20053.053.263.043.26
07/21/20053.133.142.962.97
07/22/20052.972.982.872.9
07/25/20052.92.942.842.87
07/26/20052.872.892.812.84
07/27/20052.862.862.782.81
07/28/20052.812.842.82.83
07/29/20052.822.862.782.85
08/01/20052.852.862.792.82
08/02/20052.822.922.822.91
08/03/20052.892.932.862.9
08/04/20052.882.912.872.9
08/05/20052.92.942.872.93
08/08/20052.932.952.892.91
08/09/20052.932.932.882.92
08/10/20052.932.942.842.85
08/11/20052.852.912.842.9
08/12/20052.892.892.852.87
08/15/20052.862.952.862.92
08/16/20052.92.92.842.84
08/17/20052.922.992.912.93
08/18/20052.932.962.912.93
08/19/20052.952.962.932.94
08/22/20052.943.012.943.01
08/23/20053.013.042.992.99
08/24/20052.983.032.962.98
08/25/200533.012.993.01
08/26/20053.013.012.972.99
08/29/20052.983.122.963.12
08/30/20053.113.143.093.14
08/31/20053.133.173.093.17
09/01/20053.133.143.023.04
09/02/20053.043.0633.01
09/06/20053.033.073.013.05
09/07/20053.063.113.033.1
09/08/20053.093.123.083.1
09/09/20053.13.143.063.11
09/12/20053.13.153.093.14
09/13/20053.123.213.113.19
09/14/20053.193.193.13.11
09/15/20053.113.133.083.11
09/16/20053.113.113.053.06
09/19/20053.063.072.993.02
09/20/20053.033.052.992.99
09/21/2005332.922.94
09/22/20052.942.982.912.96
09/23/20052.952.962.892.94
09/26/20052.962.982.892.9
09/27/20052.882.922.842.9
09/28/20052.92.942.872.9
09/29/20052.8932.882.97
09/30/20052.973.072.973.05
10/03/20053.063.133.053.1
10/04/20053.13.133.083.09
10/05/20053.083.13.043.07
10/06/20053.063.082.993.03
10/07/20053.033.073.033.03
10/10/20053.043.042.973.03
10/11/20053.033.12.983.01
10/12/200533.092.973.02
10/13/20053.183.433.123.38
10/14/20053.363.393.293.34
10/17/20053.343.353.283.3
10/18/20053.283.353.283.31
10/19/20053.313.343.213.34
10/20/20053.353.413.353.37
10/21/20053.43.483.393.44
10/24/20053.433.463.353.43
10/25/20053.423.443.373.4
10/26/20053.413.433.313.33
10/27/20053.333.363.253.26
10/28/20053.233.33.153.3
10/31/20053.33.43.293.37
11/01/20053.373.43.353.37
11/02/20053.343.53.333.48
11/03/20053.523.583.493.54
11/04/20053.543.573.463.51
11/07/20053.533.613.53.58
11/08/20053.563.653.553.58
11/09/20053.593.763.583.75
11/10/20053.83.833.753.78
11/11/20053.773.83.73.72
11/14/20053.713.83.683.74
11/15/20053.733.83.733.78
11/16/20053.773.813.713.74
11/17/20053.73.763.683.76
11/18/20053.783.813.743.75
11/21/20053.753.763.683.7
11/22/20053.693.783.693.77
11/23/20053.773.823.753.75
11/25/20053.773.843.753.84
11/28/20053.843.873.713.71
11/29/20053.743.813.733.78
11/30/20053.753.83.673.76
12/01/20053.783.923.783.91
12/02/20053.863.863.743.78
12/05/20053.763.783.693.74
12/06/20053.783.883.773.81
12/07/20053.813.813.713.74
12/08/20053.763.83.633.64
12/09/20053.633.643.563.63
12/12/20053.653.713.633.7
12/13/20053.73.753.653.7
12/14/20053.73.713.643.68
12/15/20053.673.713.663.66
12/16/20053.663.683.583.6
12/19/20053.63.643.473.47
12/20/20053.473.543.443.52
12/21/20053.523.573.463.49
12/22/20053.523.693.53.68
12/23/20053.73.73.613.65
12/27/20053.683.693.583.59
12/28/20053.613.653.563.65
12/29/20053.663.693.633.65
12/30/20053.643.653.573.57