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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 86.8281
CLOSE 86.6156

Low

LOW 68.87

High

HIGH 113
DATEOPENHIGHLOWCLOSE
01/02/202476.8876.9474.2174.93
01/03/202473.274.372.9773.69
01/04/202472.5874.4972.3373.11
01/05/202473.4674.2272.8673.24
01/08/202473.6375.7773.6375.72
01/09/202474.6375.6874.4775.2
01/10/202475.3875.4873.6574.97
01/11/202474.9676.1474.2276.02
01/12/202476.0776.3375.4975.97
01/16/202475.4376.8974.876.11
01/17/202475.2875.4374.275.29
01/18/202477.5978.8477.1878.57
01/19/202479.8782.8679.4782.63
01/22/202482.9184.6682.7783.35
01/23/202482.9683.282.1583.04
01/24/20248585.8683.8584.82
01/25/202487.790.0186.4786.56
01/26/202485.38683.6683.9
01/29/202483.5784.6983.484.58
01/30/202484.118583.283.58
01/31/202482.283.7881.5782.52
02/01/202483.1983.6182.483.22
02/02/202482.7384.6482.7383.87
02/05/202483.8885.7383.2585.13
02/06/202485.2985.7482.3883.46
02/07/202483.7785.883.3284.85
02/08/202485.286.9684.6186.44
02/09/20248891.3887.4991.16
02/12/202490.5592.4290.490.8
02/13/202487.5390.1187.289.26
02/14/202490.8692.990.7791.57
02/15/202491.7892.1590.6691.38
02/16/202494.0495.692.3492.6
02/20/202491.8992.5489.190.04
02/21/202489.590.2288.6890.19
02/22/20249394.9392.5394.44
02/23/202494.7195.0192.6292.85
02/26/202493.6694.793.393.88
02/27/202494.0494.492.8293.07
02/28/202491.7292.4191.2992.27
02/29/202493.6594.1892.6293.83
03/01/202494.598.2494.3798.15
03/04/202499.1299.3997.3597.75
03/05/20249797.995.1996.31
03/06/202497.6798.9997.2398.19
03/07/202498.9100.7498.7999.46
03/08/202499.2799.5895.5795.67
03/11/202494.3194.3992.0693.12
03/12/202493.3595.0992.895.08
03/13/202493.794.0792.0992.67
03/14/202493.493.7891.6392.57
03/15/202490.8992.0290.5691.01
03/18/202492.2493.59292.53
03/19/202491.493.2990.9193.11
03/20/202492.694.9992.3494.91
03/21/202498.31100.4397.698.26
03/22/202498.4899.0597.697.79
03/25/202496.2398.2596.2397.15
03/26/202498.0598.9496.6996.72
03/27/202497.2897.5595.4896.57
03/28/202496.697.3996.1697.16
04/01/202497.299.4997.198.18
04/02/202496.797.2995.796.73
04/03/202496.1998.819697.84
04/04/202499.26100.1894.495.16
04/05/202496.5997.7796.0596.86
04/08/202497.4197.7196.196.73
04/09/202498.0398.295.897.33
04/10/202495.997.595.4896.16
04/11/202496.498.5296.0798.35
04/12/202496.396.9395.295.7
04/15/202497.5998.1293.7594.62
04/16/202494.8896.6394.6896.32
04/17/20249595.2591.0391.23
04/18/202490.9290.9388.4488.89
04/19/202489.4989.9786.287.03
04/22/202487.6487.8785.886.81
04/23/202487.889.4386.8188.74
04/24/202490.7391.5988.2388.49
04/25/202490.9391.2588.6690.15
04/26/202489.849389.7992.54
04/29/202492.1593.0391.5192.88
04/30/202492.3993.4589.3989.44
05/01/202488.3189.9986.486.81
05/02/202488.188.5286.2188.37
05/03/202489.8491.2689.5590.85
05/06/202491.5392.5591.0692.45
05/07/202492.769391.3391.49
05/08/202490.3291.489.991.33
05/09/202491.791.790.190.75
05/10/202491.8393.1291.2291.54
05/13/202492.0792.0790.2590.38
05/14/202489.991.3989.6591.25
05/15/202492.4494.8491.7194.78
05/16/202495.0195.5194.2594.29
05/17/202495.2495.4990.5891.21
05/20/202491.449591.3594.2
05/21/202497.1797.3794.1896.4
05/22/202497.1297.2994.9496.58
05/23/202499.1299.2795.2595.81
05/24/202496.4198.2596.1197.06
05/28/202497.597.5795.8697.13
05/29/202495.7596.0895.295.32
05/30/202495.296.1294.1595.07
05/31/202494.8794.9790.3293.24
06/03/202494.795.2491.1393.56
06/04/202493.293.791.0392.27
06/05/202494.8897.2694.7297.17
06/06/202496.297.4395.4396.22
06/07/202497.2397.2395.5596.27
06/10/202495.53100.8595.5100.31
06/11/202499.9100.197.9599.98
06/12/2024101.14104.09100.6103.76
06/13/2024102.72104.48102.19103.85
06/14/2024102.5104.21102.31103.6
06/17/2024103107.34103107.17
06/18/2024107.1110.18106.86108.96
06/20/2024109.19109.34105.02106.13
06/21/2024106106.46103.87105.04
06/24/2024104.79105.7102.21102.44
06/25/2024102.47105.45101.25105.29
06/26/2024105.36106.91104.23105.58
06/27/2024107.63108.48104.81105.58
06/28/2024106.51108.67105.3106.49
07/01/2024106.23107.19104.05106.06
07/02/2024104.89107.34104.65107.28
07/03/2024107109.12106.09108.27
07/05/2024109.04109.45107.51108.78
07/08/2024108.84110.59108.52110.16
07/09/2024110.61111.87110.02111.26
07/10/2024111.61112.95110.68112.73
07/11/2024112.98113105.95105.99
07/12/2024105.7109.34105.25106.98
07/15/2024106.98108.19106.26106.91
07/16/2024107.56108.23106.28107.6
07/17/2024101.92101.9296.7296.77
07/18/202498.4298.4293.5495.26
07/19/202495.9596.791.5591.71
07/22/202494.298.1293.0897.71
07/23/202496.3897.7395.695.97
07/24/20249595.2290.8890.99
07/25/202491.0991.7788.288.41
07/26/202490.8190.8788.989.46
07/29/202490.9293.1389.0889.23
07/30/20249090.5185.3585.49
07/31/202489.3592.4788.0592.12
08/01/202485.4887.9981.2683.03
08/02/20248080.5475.876.3
08/05/202474.0779.387277.04
08/06/202477.579.576.5977.02
08/07/202479.880.3374.3474.81
08/08/202478.0280.127679.91
08/09/202480.881.6379.1680.79
08/12/202480.7482.2579.8281.09
08/13/202481.584.2281.2784.08
08/14/202484.8885.6782.7384.53
08/15/202486.4789.5185.8789.01
08/16/202487.1588.148687.11
08/19/202486.588.284.8188.13
08/20/202488.0788.2185.6386.29
08/21/202486.9587.786.0487.33
08/22/202487.587.78383.57
08/23/202485.186.2183.5384.74
08/26/202484.184.3481.581.89
08/27/202481.0782.8979.9482.04
08/28/202481.9982.1679.9480.51
08/29/202481.8482.779.3779.73
08/30/202482.3682.3880.382.1
09/03/202480.5680.6676.1576.57
09/04/202475.2577.2874.2876.44
09/05/202475.0376.974.7775.59
09/06/202475.2575.6473.0273.38
09/09/202474.2974.4272.373.43
09/10/202473.8574.0371.6673.16
09/11/202473.276.9172.2476.69
09/12/202476.5376.5574.3574.78
09/13/202475.5877.2675.476.97
09/16/202475.1576.0774.575.85
09/17/202477.2677.675.776.6
09/18/202477.977875.2775.59
09/19/202479.5880.0778.3178.91
09/20/202477.637876.1577.32
09/23/202477.778.5977.3278.41
09/24/202479.679.878.1479.11
09/25/202478.981.2878.8380.38
09/26/202486.2686.3282.584.75
09/27/202485.3885.3882.0882.71
09/30/202482.1683.180.4181.61
10/01/202481.7582.1878.6979.74
10/02/202480.483.048081.41
10/03/202479.9382.1279.8881.11
10/04/202482.9783.0980.4981.54
10/07/202480.5881.4280.0680.61
10/08/202480.781.6179.881.01
10/09/202480.7683.4680.7282.86
10/10/202481.5482.9581.0282.06
10/11/202481.4983.7481.2882.89
10/14/202483.7786.383.7685.7
10/15/202485.886.5675.9176.36
10/16/202477.1577.573.8774.14
10/17/202476.4676.673.0373.14
10/18/202474.2374.2372.4572.84
10/21/202472.6273.172.0872.84
10/22/202472.6773.4171.4373
10/23/202472.3773.4771.5672.86
10/24/202476.1877.4874.4576.57
10/25/202477.4779.677.0877.68
10/28/202477.1778.0375.1875.45
10/29/202475.8578.7475.4478.31
10/30/202476.8677.275.8576.45
10/31/202476.176.173.4574.35
11/01/202474.3675.4774.0674.8
11/04/202474.4374.9873.7674.17
11/05/202474.5276.7974.5276.4
11/06/202477.6878.0975.2376.78
11/07/202478.0679.4777.3579.21
11/08/202478.8379.3677.4778.2
11/11/202477.4377.8974.8576.17
11/12/202476.4276.6774.6675.7
11/13/202474.575.0773.5173.85
11/14/202475.4575.6474.574.79
11/15/202471.6572.7169.9970.05
11/18/202469.8970.869.6470.57
11/19/202470.0570.5269.5670.17
11/20/202470.0170.2268.8770.05
11/21/202471.1973.4570.8373.13
11/22/202472.6173.2771.672.64
11/25/202474.0174.0371.6473.71
11/26/202474.1174.477272.69
11/27/202472.7372.8770.4271.57
11/29/202473.8575.7773.6673.88
12/02/202473.8878.8673.8678.51
12/03/202477.778.777.0478.34
12/04/202479.5479.8377.6178.26
12/05/202477.8877.8874.6575.21
12/06/202475.1476.6974.6976.59
12/09/202476.4778.2575.6777.45
12/10/202478.1478.2574.4275.13
12/11/202476.3278.7275.4378.23
12/12/202477.2577.3674.9575.58
12/13/202476.3877.3275.4476.26
12/16/202476.2778.1375.3277.83
12/17/202477.8978.7477.4277.81
12/18/202478.0479.3174.6275.2
12/19/202472.7572.9170.1671.21
12/20/202470.5473.4770.371.79
12/23/202472.3573.997273.8
12/24/202474.0774.1773.2373.83
12/26/202473.2574.567373.99
12/27/202473.373.7672.6473.4
12/30/20247272.5971.2772.15
12/31/202472.472.871.5472.23