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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.6527
CLOSE 7.6479

Low

LOW 6.12

High

HIGH 8.45
DATEOPENHIGHLOWCLOSE
01/02/20157.998.027.887.95
01/05/20157.937.947.827.85
01/06/20157.867.877.647.72
01/07/20157.737.847.717.76
01/08/20157.837.977.87.96
01/09/20157.948.037.927.97
01/12/20157.957.957.717.73
01/13/20157.817.897.577.66
01/14/20157.557.677.557.61
01/15/20157.677.787.647.67
01/16/20157.657.797.637.76
01/20/20157.797.887.717.85
01/21/20157.868.077.798
01/22/20158.038.097.868.09
01/23/20157.968.067.878.04
01/26/20158.068.137.978.12
01/27/20158.018.097.978.02
01/28/20158.18.197.967.97
01/29/201588.227.767.99
01/30/20157.97.947.647.64
02/02/20157.687.77.57.67
02/03/20157.697.777.647.76
02/04/20157.757.837.77.74
02/05/20157.787.827.737.8
02/06/20157.817.957.787.81
02/09/20157.777.87.77.77
02/10/20157.848.097.88.06
02/11/20158.068.088.028.06
02/12/20158.078.118.038.11
02/13/20158.148.228.118.22
02/17/20158.228.248.118.19
02/18/20158.28.248.148.19
02/19/20158.178.328.168.31
02/20/20158.298.438.268.38
02/23/20158.358.388.268.32
02/24/20158.328.438.288.42
02/25/20158.428.458.328.35
02/26/20158.358.438.38.34
02/27/20158.328.338.228.25
03/02/20158.318.458.38.45
03/03/20158.368.428.168.18
03/04/20158.128.168.068.09
03/05/20158.128.188.028.08
03/06/20158.038.087.978.02
03/09/201588.097.988.08
03/10/20158.018.067.87.8
03/11/20157.827.917.817.83
03/12/20157.787.817.717.77
03/13/20157.767.897.717.87
03/16/20157.9287.97.99
03/17/20157.957.967.857.9
03/18/20157.847.877.497.75
03/19/20157.757.97.677.9
03/20/20157.947.967.837.92
03/23/20157.97.937.837.84
03/24/20157.857.957.837.88
03/25/20157.857.867.277.28
03/26/20157.27.216.997.12
03/27/20157.147.257.097.2
03/30/20157.277.287.167.22
03/31/20157.177.26.917.02
04/01/20157.067.096.997.03
04/02/20157.037.126.997.08
04/06/20156.997.256.967.24
04/07/20157.247.317.127.12
04/08/20157.137.317.127.28
04/09/20157.257.337.237.32
04/10/20157.337.337.267.31
04/13/20157.317.47.257.27
04/14/20157.277.277.177.2
04/15/20157.217.317.197.24
04/16/20157.187.227.127.18
04/17/20157.127.187.047.07
04/20/20157.117.247.17.2
04/21/20158.098.167.657.78
04/22/20157.847.877.677.84
04/23/20157.757.827.687.71
04/24/20157.687.717.577.67
04/27/20157.717.787.627.63
04/28/20157.627.697.537.64
04/29/20157.587.77.587.64
04/30/20157.67.667.57.56
05/01/20157.617.747.67.72
05/04/20157.727.747.687.69
05/05/20157.667.667.527.56
05/06/20157.587.657.457.52
05/07/20157.57.587.487.55
05/08/20157.67.727.587.7
05/11/20157.727.887.677.81
05/12/20157.787.787.587.68
05/13/20157.697.87.697.72
05/14/20157.777.867.737.82
05/15/20157.877.957.857.87
05/18/20157.947.977.887.95
05/19/201588.2488.08
05/20/20158.088.128.018.04
05/21/20158.038.1488.12
05/22/20158.18.28.18.11
05/26/20158.078.157.998.04
05/27/20158.068.298.038.27
05/28/20158.268.348.218.24
05/29/20158.248.328.198.23
06/01/20158.288.388.238.34
06/02/20158.298.48.238.33
06/03/20158.358.398.298.35
06/04/20158.298.358.238.3
06/05/20158.318.378.228.34
06/08/20158.48.48.28.23
06/09/20158.28.268.078.2
06/10/20158.268.288.28.26
06/11/20158.38.348.228.25
06/12/20158.28.238.128.15
06/15/20158.098.137.958.13
06/16/20158.128.268.18.26
06/17/20158.218.38.198.22
06/18/20158.268.418.258.39
06/19/20158.48.448.328.32
06/22/20158.388.428.288.37
06/23/20158.368.428.338.38
06/24/20158.368.398.38.32
06/25/20158.368.438.328.37
06/26/20158.328.438.248.29
06/29/20158.188.2188.02
06/30/20158.128.218.088.14
07/01/20158.298.418.188.23
07/02/20158.248.338.198.32
07/06/20158.228.358.098.11
07/07/20158.098.17.778.02
07/08/20157.9687.777.8
07/09/20157.998.047.767.76
07/10/20157.827.897.777.85
07/13/20157.97.987.87.93
07/14/20157.958.077.817.99
07/15/20157.998.037.887.95
07/16/20157.937.967.557.74
07/17/20157.757.757.697.73
07/20/20157.797.827.77.71
07/21/20157.77.827.687.74
07/22/20157.667.697.517.65
07/23/20157.677.817.647.7
07/24/20157.697.717.497.55
07/27/20157.487.597.387.55
07/28/20157.577.837.487.78
07/29/20157.817.817.67.77
07/30/20157.848.097.837.86
07/31/20157.97.987.657.69
08/03/20157.677.697.537.57
08/04/20157.447.597.297.31
08/05/20157.347.467.337.41
08/06/20157.447.447.237.25
08/07/20157.227.247.147.24
08/10/20157.337.527.297.49
08/11/20157.437.447.297.3
08/12/20157.27.317.087.26
08/13/20157.287.347.197.2
08/14/20157.197.367.087.27
08/17/20157.267.457.227.44
08/18/20157.467.477.27.23
08/19/20157.237.347.157.24
08/20/20157.177.197.087.1
08/21/20157.037.196.976.98
08/24/20156.637.076.296.73
08/25/20157.037.096.746.74
08/26/20156.987.096.787.08
08/27/20157.167.367.127.31
08/28/20157.277.47.237.29
08/31/20157.267.347.197.28
09/01/20157.087.26.926.96
09/02/20157.17.116.967.11
09/03/20157.27.287.137.18
09/04/20157.037.16.966.98
09/08/20157.127.297.127.26
09/09/20157.37.377.047.06
09/10/20157.067.297.047.19
09/11/20157.097.197.037.18
09/14/20157.227.277.197.25
09/15/20157.297.437.227.4
09/16/20157.47.497.367.48
09/17/20157.417.417.247.26
09/18/20157.167.257.097.12
09/21/20157.157.156.746.81
09/22/20156.686.76.526.56
09/23/20156.556.586.366.37
09/24/20156.316.396.126.34
09/25/20156.476.526.266.31
09/28/20156.276.326.186.18
09/29/20156.216.356.176.29
09/30/20156.366.556.366.53
10/01/20156.536.666.326.44
10/02/20156.336.576.326.57
10/05/20156.436.66.426.54
10/06/20156.56.556.436.53
10/07/20156.66.716.516.66
10/08/20156.596.746.546.73
10/09/20156.696.756.636.65
10/12/20156.656.716.616.65
10/13/20156.586.646.466.46
10/14/20156.466.836.416.73
10/15/20156.786.846.66.75
10/16/20156.756.846.666.83
10/19/20156.786.96.716.76
10/20/20156.667.26.657
10/21/20157.327.747.057.08
10/22/20157.167.447.17.26
10/23/20157.417.57.287.46
10/26/20157.417.517.347.51
10/27/20157.487.557.467.51
10/28/20157.577.627.427.57
10/29/20157.57.67.477.58
10/30/20157.587.687.527.66
11/02/20157.687.717.597.66
11/03/20157.667.677.557.63
11/04/20157.687.77.587.7
11/05/20157.727.87.587.71
11/06/20157.717.757.587.69
11/09/20157.667.727.67.7
11/10/20157.677.747.67.64
11/11/20157.667.767.597.68
11/12/20157.617.657.57.54
11/13/20157.587.657.557.56
11/16/20157.537.757.57.74
11/17/20157.747.877.77.78
11/18/20157.757.857.727.84
11/19/20157.847.877.757.79
11/20/20157.857.97.797.84
11/23/20157.837.857.687.7
11/24/20157.697.777.657.73
11/25/20157.737.777.687.73
11/27/20157.757.87.717.76
11/30/20157.817.857.737.82
12/01/20157.837.967.827.96
12/02/20157.927.997.867.87
12/03/20157.947.977.627.64
12/04/20157.677.817.647.77
12/07/20157.767.857.697.79
12/08/20157.98.077.748.04
12/09/20158.028.047.787.83
12/10/20157.878.077.818
12/11/20157.97.977.857.89
12/14/20157.917.947.677.76
12/15/20157.898.077.857.99
12/16/20158.058.087.838.03
12/17/20158.058.087.877.87
12/18/20157.87.837.697.7
12/21/20157.87.887.727.88
12/22/20157.958.037.828.02
12/23/20158.068.098.018.04
12/24/20158.028.088.028.04
12/28/20158.028.027.898
12/29/20158.058.137.988.07
12/30/20158.078.127.988.02
12/31/20158.018.057.937.94