Lam Research Corp (LRCX) Historical Stock Data
878.46 ↓10.46 (-1.18%)
As of April 19, 2024, 1:51pm EST.
Historical Data
In the past 30 trading days, LRCX is down -0.32% a day on average. There have been 15 days where Lam Research Corp closed green and 15 days where LRCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 909.23 | 888.92 | ↓$20.31 (-2.23%) | 884.39 | 909.33 | 2.31M |
| 2024-04-17 | 950.00 | 912.26 | ↓$37.74 (-3.97%) | 910.26 | 952.49 | 1.67M |
| 2024-04-16 | 948.84 | 963.23 | ↑$14.39 (1.52%) | 946.78 | 966.31 | 544.39K |
| 2024-04-15 | 975.88 | 946.17 | ↓$29.71 (-3.04%) | 937.49 | 981.23 | 769.23K |
| 2024-04-12 | 963.03 | 957.04 | ↓$5.99 (-0.62%) | 952.00 | 969.25 | 0.99M |
| 2024-04-11 | 964.03 | 983.48 | ↑$19.45 (2.02%) | 960.68 | 985.19 | 705.58K |
| 2024-04-10 | 958.98 | 961.64 | ↑$2.66 (0.28%) | 954.85 | 975.00 | 597.67K |
| 2024-04-09 | 980.31 | 973.34 | ↓$6.97 (-0.71%) | 958.02 | 981.98 | 520.73K |
| 2024-04-08 | 974.14 | 967.26 | ↓$6.88 (-0.71%) | 960.95 | 977.14 | 560.92K |
| 2024-04-05 | 965.90 | 968.58 | ↑$2.68 (0.28%) | 960.50 | 977.73 | 804.77K |
| 2024-04-04 | 992.59 | 951.63 | ↓$40.96 (-4.13%) | 944.00 | 1,001.84 | 0.99M |
| 2024-04-03 | 961.85 | 978.37 | ↑$16.52 (1.72%) | 960.03 | 988.13 | 729.94K |
| 2024-04-02 | 967.00 | 967.33 | ↑$0.33 (0.03%) | 957.00 | 972.90 | 0.91M |
| 2024-04-01 | 972.03 | 981.79 | ↑$9.76 (1.00%) | 971.00 | 994.92 | 651.14K |
| 2024-03-28 | 965.96 | 971.57 | ↑$5.61 (0.58%) | 961.63 | 973.90 | 664K |
| 2024-03-27 | 972.82 | 965.67 | ↓$7.15 (-0.73%) | 954.80 | 975.48 | 589.66K |
| 2024-03-26 | 980.50 | 967.23 | ↓$13.27 (-1.35%) | 966.89 | 989.44 | 858.99K |
| 2024-03-25 | 962.28 | 971.46 | ↑$9.18 (0.95%) | 962.28 | 982.52 | 740.56K |
| 2024-03-22 | 984.75 | 977.90 | ↓$6.85 (-0.70%) | 976.02 | 990.52 | 689.74K |
| 2024-03-21 | 983.10 | 982.57 | ↓$0.53 (-0.05%) | 976.00 | 1,004.29 | 1.41M |
| 2024-03-20 | 926.00 | 949.08 | ↑$23.08 (2.49%) | 923.39 | 949.92 | 849K |
| 2024-03-19 | 913.99 | 931.05 | ↑$17.06 (1.87%) | 909.11 | 932.88 | 702.96K |
| 2024-03-18 | 922.41 | 925.28 | ↑$2.87 (0.31%) | 919.97 | 934.95 | 751.15K |
| 2024-03-15 | 908.88 | 910.09 | ↑$1.21 (0.13%) | 905.60 | 920.21 | 1.97M |
| 2024-03-14 | 933.95 | 925.68 | ↓$8.27 (-0.89%) | 916.30 | 937.85 | 1M |
| 2024-03-13 | 937.01 | 926.71 | ↓$10.30 (-1.10%) | 920.91 | 940.70 | 1.01M |
| 2024-03-12 | 933.47 | 950.83 | ↑$17.36 (1.86%) | 928.01 | 950.88 | 1.35M |
| 2024-03-11 | 943.11 | 931.20 | ↓$11.91 (-1.26%) | 920.62 | 943.85 | 1.33M |
| 2024-03-08 | 992.72 | 956.65 | ↓$36.07 (-3.63%) | 955.73 | 995.81 | 1.33M |
| 2024-03-07 | 989.01 | 994.57 | ↑$5.56 (0.56%) | 987.85 | 1,007.39 | 1.10M |
Create an account or log in to view more rows.
$LRCX love cooking these little bears on here
$LRCX it's true....
$LRCX finally a pullback
$LRCX i'm out of slaps for the day
$LRCX do what the markets tells you to do not the other way around
$LRCX I love this stonk!
$LRCX Who’s still buying calls?
$LRCX Take it Bears !
$LRCX this is going to skyrocket tmr!!!
$LRCX not good