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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6462
CLOSE 8.6508

Low

LOW 6.31

High

HIGH 11.04
DATEOPENHIGHLOWCLOSE
01/04/20167.787.827.687.77
01/05/20167.827.867.717.82
01/06/20167.657.717.257.36
01/07/20167.217.357.157.17
01/08/20167.247.266.947.05
01/11/20167.117.146.977.1
01/12/20167.257.297.037.14
01/13/20167.167.236.886.91
01/14/20166.987.286.897.2
01/15/20166.936.936.616.8
01/19/20166.916.976.76.75
01/20/20166.747.046.76.96
01/21/2016776.766.81
01/22/20166.967.056.826.87
01/25/20166.926.926.786.8
01/26/20166.816.896.756.87
01/27/20166.886.926.726.75
01/28/20166.857.16.816.95
01/29/201677.2577.18
02/01/20167.127.337.117.26
02/02/20167.167.227.017.06
02/03/20167.137.186.937.14
02/04/20167.147.217.067.15
02/05/20167.097.126.86.9
02/08/20166.86.846.56.61
02/09/20166.516.646.426.56
02/10/20166.66.676.516.55
02/11/20166.446.546.316.42
02/12/20166.496.666.436.61
02/16/20166.686.856.676.76
02/17/20166.816.936.786.93
02/18/20166.966.966.776.78
02/19/20166.957.146.946.98
02/22/20167.027.156.957.03
02/23/20166.977.046.96.92
02/24/20166.887.056.827.05
02/25/20167.057.257.017.24
02/26/20167.297.427.257.38
02/29/20167.347.467.317.33
03/01/20167.357.597.317.56
03/02/20167.537.597.387.46
03/03/20167.467.57.397.49
03/04/20167.527.537.387.43
03/07/20167.387.517.367.5
03/08/20167.477.517.337.33
03/09/20167.367.447.317.38
03/10/20167.417.67.387.52
03/11/20167.577.657.527.62
03/14/20167.577.77.567.69
03/15/20167.717.757.657.72
03/16/20167.717.797.657.78
03/17/20167.867.957.757.93
03/18/20167.9687.887.94
03/21/20167.927.987.97.98
03/22/20168.018.047.918.02
03/23/20167.9987.937.94
03/24/20167.877.897.757.89
03/28/20167.957.967.897.91
03/29/20167.918.217.888.19
03/30/20168.268.358.198.22
03/31/20168.188.318.098.26
04/01/20168.238.318.178.29
04/04/20168.38.38.188.28
04/05/20168.188.278.168.17
04/06/20168.158.278.138.26
04/07/20168.218.258.058.12
04/08/20168.28.248.078.11
04/11/20168.238.238.138.14
04/12/20168.178.28.038.14
04/13/20168.228.288.168.28
04/14/20168.168.238.078.16
04/15/20168.18.198.048.16
04/18/20168.178.248.118.21
04/19/20168.258.318.188.28
04/20/20168.248.38.088.27
04/21/20168.278.388.028.08
04/22/20168.088.188.018.07
04/25/20168.078.097.958.02
04/26/20168.068.147.988.03
04/27/20168.048.127.978.1
04/28/20167.998.047.87.82
04/29/20167.787.797.577.64
05/02/20167.647.727.587.66
05/03/20167.577.637.547.57
05/04/20167.547.627.467.49
05/05/20167.57.587.487.51
05/06/20167.487.537.427.49
05/09/20167.57.547.437.46
05/10/20167.497.67.467.6
05/11/20167.547.617.537.56
05/12/20167.587.67.417.49
05/13/20167.477.57.427.43
05/16/20167.227.397.27.35
05/17/20167.377.397.297.31
05/18/20167.337.487.37.4
05/19/20167.377.417.37.33
05/20/20167.537.77.57.67
05/23/20167.677.747.627.68
05/24/20167.767.967.757.93
05/25/20167.968.087.928.06
05/26/20168.048.128.038.1
05/27/20168.128.348.128.3
05/31/20168.268.38.28.28
06/01/20168.258.328.28.31
06/02/20168.38.438.288.36
06/03/20168.338.348.258.31
06/06/20168.328.348.228.23
06/07/20168.298.338.238.3
06/08/20168.298.358.278.34
06/09/20168.278.378.218.36
06/10/20168.238.268.188.24
06/13/20168.158.298.128.2
06/14/20168.178.238.128.2
06/15/20168.268.328.198.25
06/16/20168.188.288.148.27
06/17/20168.258.298.178.29
06/20/20168.48.488.368.43
06/21/20168.478.58.418.47
06/22/20168.458.598.448.57
06/23/20168.638.728.628.72
06/24/20168.38.588.238.23
06/27/20168.148.187.928
06/28/20168.18.178.058.17
06/29/20168.258.378.138.22
06/30/20168.288.418.228.41
07/01/20168.48.48.288.3
07/05/20168.278.278.18.19
07/06/20168.158.228.078.2
07/07/20168.228.328.158.2
07/08/20168.298.538.268.49
07/11/20168.558.678.58.63
07/12/20168.738.838.78.82
07/13/20168.858.948.828.86
07/14/20168.958.988.788.79
07/15/20168.828.888.768.86
07/18/20168.968.978.848.93
07/19/20168.8898.828.95
07/20/201699.158.959.12
07/21/20169.119.138.98.93
07/22/20168.979.038.99.01
07/25/20169.019.078.969.06
07/26/20169.129.229.049.16
07/27/20169.229.239.19.2
07/28/20169.299.389.169.31
07/29/20169.319.318.978.98
08/01/20169.029.18.989.08
08/02/20169.069.118.98.97
08/03/20168.939.088.929.08
08/04/20169.089.29.049.19
08/05/20169.29.339.189.32
08/08/20169.329.339.259.27
08/09/20169.39.359.269.33
08/10/20169.319.328.818.91
08/11/20168.918.998.868.89
08/12/20168.919.028.858.92
08/15/20168.929.148.919.07
08/16/20169.049.098.988.99
08/17/20168.969.078.959.02
08/18/20169.059.1199.09
08/19/20169.239.369.159.32
08/22/20169.289.379.249.32
08/23/20169.449.499.359.39
08/24/20169.399.429.239.27
08/25/20169.289.49.269.34
08/26/20169.349.419.289.38
08/29/20169.399.589.39.43
08/30/20169.469.489.279.3
08/31/20169.39.359.239.33
09/01/20169.369.489.289.46
09/02/20169.529.549.379.44
09/06/20169.399.499.319.37
09/07/20169.359.459.349.4
09/08/20169.359.429.329.36
09/09/20169.269.299.119.12
09/12/20168.999.368.989.33
09/13/20169.259.329.19.15
09/14/20169.189.219.099.16
09/15/20169.169.379.169.34
09/16/20169.329.389.199.3
09/19/20169.389.399.199.22
09/20/20169.279.319.179.2
09/21/20169.259.339.189.33
09/22/20169.369.399.219.27
09/23/20169.249.39.179.18
09/26/20169.159.179.19.14
09/27/20169.069.269.069.25
09/28/20169.279.329.229.29
09/29/20169.299.419.259.32
09/30/20169.379.549.349.47
10/03/20169.419.539.419.46
10/04/20169.469.549.439.48
10/05/20169.479.659.449.62
10/06/20169.8910.059.7810.02
10/07/20169.9910.099.8810.04
10/10/201610.110.2410.0610.22
10/11/201610.1610.169.869.96
10/12/20169.829.919.689.87
10/13/20169.819.819.699.77
10/14/20169.839.929.819.82
10/17/20169.799.919.759.81
10/18/20169.99.979.869.95
10/19/20169.9710.029.929.97
10/20/20161010.19.599.69
10/21/20169.689.919.679.76
10/24/20169.859.939.89.9
10/25/20169.919.929.799.81
10/26/20169.779.879.749.79
10/27/20169.869.899.659.67
10/28/20169.729.789.69.62
10/31/20169.699.749.649.69
11/01/20169.729.749.519.61
11/02/20169.599.669.489.59
11/03/20169.599.599.499.52
11/04/20169.449.629.379.5
11/07/20169.659.869.659.85
11/08/20169.859.979.799.91
11/09/20169.689.829.639.8
11/10/20169.819.949.499.6
11/11/20169.589.769.519.75
11/14/20169.789.899.759.85
11/15/20169.9910.159.9210.11
11/16/201610.0810.1310.0110.12
11/17/201610.1610.3910.0710.38
11/18/201610.3410.7310.3110.47
11/21/201610.4910.6310.4710.62
11/22/201610.6910.7410.6110.67
11/23/201610.6710.7110.5710.7
11/25/201610.710.7710.6310.75
11/28/201610.7410.810.6710.68
11/29/201610.7310.8210.6610.76
11/30/201610.7610.810.610.6
12/01/201610.5710.579.789.86
12/02/20169.9210.159.8410.05
12/05/201610.1410.2810.0610.24
12/06/201610.410.410.1910.31
12/07/201610.310.6610.2710.66
12/08/201610.6110.7610.5810.72
12/09/201610.6610.7210.3210.41
12/12/201610.3410.4410.310.36
12/13/201610.4210.4910.3710.41
12/14/201610.410.5510.3710.44
12/15/201610.4610.6710.410.61
12/16/201610.6110.6910.4310.45
12/19/201610.6710.8610.6510.7
12/20/201610.8210.8210.6510.69
12/21/201610.6710.7510.6410.65
12/22/201610.6910.8210.6910.77
12/23/201610.7410.8110.7110.81
12/27/201610.8510.9610.8310.9
12/28/201610.9911.0410.7510.76
12/29/201610.7510.7510.6410.72
12/30/201610.791110.5310.57