Lam Research Corporation (LRCX) Historical Stock Data
474.12 ↑1.99 (0.42%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, LRCX is down -0.06% a day on average. There have been 13 days where Lam Research Corporation closed green and 17 days where LRCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 480.42 | 474.12 | ↓$6.30 (-1.31%) | 450.46 | 484.15 | 1.66M |
| 2022-05-19 | 479.50 | 472.13 | ↓$7.37 (-1.54%) | 471.13 | 485.98 | 1.12M |
| 2022-05-18 | 500.52 | 477.48 | ↓$23.04 (-4.60%) | 474.62 | 508.50 | 1.70M |
| 2022-05-17 | 495.02 | 512.27 | ↑$17.25 (3.48%) | 490.05 | 516.37 | 1.63M |
| 2022-05-16 | 486.42 | 482.47 | ↓$3.95 (-0.81%) | 479.00 | 492.91 | 0.96M |
| 2022-05-13 | 465.60 | 491.92 | ↑$26.32 (5.65%) | 465.00 | 495.30 | 1.88M |
| 2022-05-12 | 446.78 | 460.43 | ↑$13.65 (3.06%) | 445.54 | 462.07 | 1.55M |
| 2022-05-11 | 454.90 | 447.20 | ↓$7.70 (-1.69%) | 446.08 | 469.00 | 1.18M |
| 2022-05-10 | 460.97 | 459.12 | ↓$1.85 (-0.40%) | 446.52 | 469.10 | 1.41M |
| 2022-05-09 | 459.96 | 447.15 | ↓$12.81 (-2.79%) | 442.53 | 462.39 | 1.82M |
| 2022-05-06 | 476.72 | 478.23 | ↑$1.51 (0.32%) | 465.01 | 489.51 | 1.07M |
| 2022-05-05 | 494.40 | 481.32 | ↓$13.08 (-2.65%) | 473.09 | 497.99 | 1.46M |
| 2022-05-04 | 487.17 | 505.92 | ↑$18.75 (3.85%) | 477.41 | 507.63 | 1.19M |
| 2022-05-03 | 476.60 | 485.39 | ↑$8.79 (1.84%) | 473.20 | 488.64 | 0.96M |
| 2022-05-02 | 467.28 | 479.32 | ↑$12.04 (2.58%) | 459.18 | 479.76 | 1.15M |
| 2022-04-29 | 475.00 | 465.76 | ↓$9.24 (-1.95%) | 464.86 | 491.36 | 1.40M |
| 2022-04-28 | 468.26 | 484.49 | ↑$16.23 (3.47%) | 462.61 | 489.44 | 1.66M |
| 2022-04-27 | 454.41 | 456.78 | ↑$2.37 (0.52%) | 449.57 | 468.55 | 1.22M |
| 2022-04-26 | 466.64 | 457.22 | ↓$9.42 (-2.02%) | 456.71 | 470.31 | 1.48M |
| 2022-04-25 | 460.48 | 476.42 | ↑$15.94 (3.46%) | 459.83 | 480.36 | 1.41M |
| 2022-04-22 | 467.00 | 463.13 | ↓$3.87 (-0.83%) | 460.37 | 472.31 | 2.03M |
| 2022-04-21 | 488.67 | 469.51 | ↓$19.16 (-3.92%) | 468.58 | 497.60 | 2.03M |
| 2022-04-20 | 492.66 | 481.45 | ↓$11.21 (-2.28%) | 479.77 | 504.81 | 1.90M |
| 2022-04-19 | 469.28 | 479.19 | ↑$9.91 (2.11%) | 466.03 | 482.78 | 1.12M |
| 2022-04-18 | 451.28 | 470.55 | ↑$19.27 (4.27%) | 451.08 | 472.50 | 1.59M |
| 2022-04-14 | 473.42 | 456.16 | ↓$17.26 (-3.65%) | 455.84 | 474.00 | 1.36M |
| 2022-04-13 | 469.66 | 472.61 | ↑$2.95 (0.63%) | 467.88 | 477.31 | 1.14M |
| 2022-04-12 | 481.02 | 467.00 | ↓$14.02 (-2.91%) | 464.78 | 487.95 | 1.54M |
| 2022-04-11 | 487.14 | 475.76 | ↓$11.38 (-2.34%) | 475.21 | 488.00 | 1.69M |
| 2022-04-08 | 498.01 | 491.64 | ↓$6.37 (-1.28%) | 490.83 | 500.72 | 1M |
Create an account or log in to view more rows.
$LRCX nice gap
$LRCX don’t be boring today beast
$LRCX my hands are made out of diamonds
$LRCX we going up from here
$LRCX love when bulls come out
$LRCX one of the poorest performed stocks for a big name.
$LRCX soon
$LRCX upupup!
$LRCX Love this stock.
Light taps
$LRCX HOLDING LONG AND STRONG!!!