|
Lam Research Corp - [Ticker: LRCX] | | Last Trade | 153.84 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +7.01 (+1.05%) | Open | 147.59 | High | 153.92 | Low | 145.01 | Volume | 3,195,648 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 202.84 x 300 - 202.92 x 100 | Former Close | 146.83 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | LRCX quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 3,183,900 | 113.00 | 114.00 | 101.38 | 112.37 | 00:00:00 | 2000-01-04 | 3,295,800 | 109.22 | 111.50 | 106.13 | 107.50 | 00:00:00 | 2000-01-05 | 3,094,800 | 107.00 | 109.00 | 102.75 | 105.94 | 00:00:00 | 2000-01-06 | 2,642,100 | 104.81 | 109.00 | 103.00 | 105.19 | 00:00:00 | 2000-01-07 | 3,684,600 | 105.50 | 107.25 | 99.50 | 106.75 | 00:00:00 | 2000-01-10 | 5,637,300 | 107.12 | 115.00 | 107.06 | 112.25 | 00:00:00 | 2000-01-11 | 4,290,300 | 110.75 | 118.87 | 110.00 | 110.87 | 00:00:00 | 2000-01-12 | 5,138,100 | 111.75 | 116.25 | 107.87 | 114.00 | 00:00:00 | 2000-01-13 | 2,729,100 | 114.69 | 115.25 | 110.87 | 113.75 | 00:00:00 | 2000-01-14 | 8,557,200 | 116.06 | 131.62 | 116.00 | 129.75 | 00:00:00 | 2000-01-18 | 5,704,800 | 127.75 | 131.75 | 125.25 | 129.69 | 00:00:00 | 2000-01-19 | 5,329,800 | 130.31 | 138.75 | 125.38 | 136.37 | 00:00:00 | 2000-01-20 | 6,240,900 | 138.31 | 144.62 | 133.88 | 143.06 | 00:00:00 | 2000-01-21 | 7,509,000 | 149.50 | 149.56 | 134.94 | 138.94 | 00:00:00 | 2000-01-24 | 4,511,700 | 144.88 | 145.12 | 133.75 | 134.50 | 00:00:00 | 2000-01-25 | 3,595,200 | 135.88 | 140.00 | 130.50 | 137.87 | 00:00:00 | 2000-01-26 | 5,359,800 | 136.25 | 139.50 | 128.75 | 129.00 | 00:00:00 | 2000-01-27 | 3,150,000 | 131.47 | 136.69 | 129.00 | 129.50 | 00:00:00 | 2000-01-28 | 3,143,700 | 129.44 | 131.00 | 120.00 | 123.88 | 00:00:00 | 2000-01-31 | 4,373,700 | 122.44 | 125.50 | 116.94 | 124.88 | 00:00:00 | 2000-02-01 | 3,675,000 | 124.94 | 131.81 | 122.50 | 131.38 | 00:00:00 | 2000-02-02 | 3,025,200 | 131.44 | 138.13 | 129.44 | 137.25 | 00:00:00 | 2000-02-03 | 3,256,200 | 137.69 | 141.13 | 133.69 | 140.19 | 00:00:00 | 2000-02-04 | 3,343,200 | 140.75 | 143.56 | 133.88 | 137.06 | 00:00:00 | 2000-02-07 | 2,998,800 | 138.25 | 141.88 | 135.88 | 139.00 | 00:00:00 | 2000-02-08 | 2,817,300 | 140.50 | 141.44 | 136.00 | 138.88 | 00:00:00 | 2000-02-09 | 2,868,300 | 136.75 | 143.12 | 134.31 | 136.81 | 00:00:00 | 2000-02-10 | 2,640,300 | 136.69 | 144.75 | 133.56 | 143.94 | 00:00:00 | 2000-02-11 | 2,209,500 | 142.37 | 144.25 | 137.38 | 140.19 | 00:00:00 | 2000-02-14 | 2,211,300 | 141.13 | 145.00 | 140.19 | 144.38 | 00:00:00 | 2000-02-15 | 2,331,300 | 144.38 | 144.44 | 137.94 | 143.00 | 00:00:00 | 2000-02-16 | 4,583,100 | 143.44 | 150.00 | 141.25 | 142.13 | 00:00:00 | 2000-02-17 | 3,402,300 | 142.50 | 146.56 | 136.50 | 146.00 | 00:00:00 | 2000-02-18 | 2,366,400 | 146.56 | 147.00 | 137.00 | 138.44 | 00:00:00 | 2000-02-22 | 2,783,100 | 137.19 | 141.75 | 129.25 | 138.94 | 00:00:00 | 2000-02-23 | 40,659 | 46.94 | 49.00 | 46.75 | 48.88 | 00:00:00 | 2000-02-24 | 3,259,500 | 147.69 | 150.00 | 139.06 | 143.00 | 00:00:00 | 2000-02-25 | 3,014,400 | 143.12 | 145.00 | 136.25 | 137.50 | 00:00:00 | 2000-02-28 | 2,604,000 | 136.56 | 140.50 | 131.25 | 138.06 | 00:00:00 | 2000-02-29 | 8,060,400 | 139.69 | 156.13 | 139.69 | 156.13 | 00:00:00 | 2000-03-01 | 4,890,600 | 157.00 | 159.13 | 145.50 | 150.75 | 00:00:00 | 2000-03-02 | 3,993,300 | 151.50 | 154.12 | 148.00 | 150.31 | 00:00:00 | 2000-03-03 | 5,136,000 | 152.00 | 158.00 | 149.25 | 151.81 | 00:00:00 | 2000-03-06 | 2,339,700 | 152.12 | 156.38 | 150.25 | 151.37 | 00:00:00 | 2000-03-07 | 3,320,100 | 155.56 | 159.00 | 150.31 | 152.00 | 00:00:00 | 2000-03-08 | 2,707,800 | 154.19 | 154.19 | 143.38 | 146.87 | 00:00:00 | 2000-03-09 | 3,059,400 | 146.06 | 159.62 | 144.81 | 159.13 | 00:00:00 | 2000-03-10 | 5,348,100 | 157.00 | 165.00 | 156.13 | 162.44 | 00:00:00 | 2000-03-13 | 2,388,600 | 161.69 | 161.69 | 152.50 | 154.50 | 00:00:00 | 2000-03-14 | 3,015,300 | 155.75 | 157.37 | 143.00 | 143.25 | 00:00:00 | 2000-03-15 | 4,043,700 | 143.94 | 143.94 | 132.62 | 133.13 | 00:00:00 | 2000-03-16 | 8,624,700 | 136.94 | 141.37 | 126.00 | 134.12 | 00:00:00 | 2000-03-17 | 5,323,200 | 42.88 | 49.25 | 42.50 | 49.00 | 00:00:00 | 2000-03-20 | 2,796,600 | 48.75 | 50.94 | 48.00 | 48.81 | 00:00:00 | 2000-03-21 | 3,597,800 | 48.75 | 49.50 | 45.94 | 48.50 | 00:00:00 | 2000-03-22 | 2,973,200 | 48.62 | 52.00 | 48.56 | 50.81 | 00:00:00 | 2000-03-23 | 2,643,000 | 52.11 | 54.44 | 50.50 | 52.19 | 00:00:00 | 2000-03-24 | 4,955,100 | 54.38 | 55.88 | 53.25 | 54.25 | 00:00:00 | 2000-03-27 | 1,994,300 | 55.81 | 56.12 | 52.63 | 53.00 | 00:00:00 | 2000-03-28 | 1,585,800 | 53.50 | 54.31 | 49.25 | 49.88 | 00:00:00 | 2000-03-29 | 2,994,800 | 50.00 | 50.25 | 44.75 | 45.31 | 00:00:00 | 2000-03-30 | 4,207,000 | 44.38 | 46.94 | 43.88 | 45.56 | 00:00:00 | 2000-03-31 | 2,280,400 | 48.56 | 48.62 | 43.25 | 45.06 | 00:00:00 | 2000-04-03 | 4,652,600 | 45.19 | 45.25 | 38.50 | 39.00 | 00:00:00 | 2000-04-04 | 7,629,400 | 39.19 | 42.00 | 33.88 | 40.94 | 00:00:00 | 2000-04-05 | 5,680,500 | 39.62 | 50.00 | 39.50 | 46.25 | 00:00:00 | 2000-04-06 | 4,979,400 | 48.94 | 51.25 | 48.00 | 49.75 | 00:00:00 | 2000-04-07 | 5,967,700 | 50.00 | 55.75 | 50.00 | 55.56 | 00:00:00 | 2000-04-10 | 3,895,100 | 56.81 | 56.81 | 48.25 | 49.25 | 00:00:00 | 2000-04-11 | 4,384,600 | 47.94 | 52.50 | 47.00 | 49.50 | 00:00:00 | 2000-04-12 | 2,941,300 | 51.41 | 51.81 | 46.88 | 47.50 | 00:00:00 | 2000-04-13 | 3,466,500 | 48.81 | 50.06 | 42.50 | 42.94 | 00:00:00 | 2000-04-14 | 3,913,100 | 42.50 | 45.75 | 36.00 | 36.50 | 00:00:00 | 2000-04-17 | 5,242,800 | 36.38 | 43.00 | 36.00 | 42.88 | 00:00:00 | 2000-04-18 | 5,656,600 | 44.25 | 49.12 | 42.38 | 48.88 | 00:00:00 | 2000-04-19 | 6,711,500 | 48.13 | 48.13 | 41.19 | 42.56 | 00:00:00 | 2000-04-20 | 2,844,100 | 43.00 | 44.12 | 40.44 | 42.81 | 00:00:00 | 2000-04-24 | 3,760,600 | 38.75 | 42.13 | 37.31 | 40.00 | 00:00:00 | 2000-04-25 | 7,505,800 | 42.06 | 43.00 | 37.88 | 41.50 | 00:00:00 | 2000-04-26 | 3,853,900 | 41.75 | 43.50 | 38.38 | 39.06 | 00:00:00 | 2000-04-27 | 4,537,100 | 37.50 | 45.19 | 37.37 | 44.75 | 00:00:00 | 2000-04-28 | 3,111,500 | 45.25 | 47.25 | 44.75 | 45.88 | 00:00:00 | 2000-05-01 | 3,653,500 | 46.63 | 47.25 | 43.50 | 44.12 | 00:00:00 | 2000-05-02 | 3,318,700 | 43.63 | 45.88 | 42.06 | 42.31 | 00:00:00 | 2000-05-03 | 3,735,500 | 42.13 | 42.25 | 37.63 | 39.00 | 00:00:00 | 2000-05-04 | 3,326,700 | 39.94 | 40.50 | 38.12 | 38.38 | 00:00:00 | 2000-05-05 | 5,274,900 | 39.06 | 41.00 | 38.75 | 40.00 | 00:00:00 | 2000-05-08 | 5,447,600 | 39.31 | 40.12 | 36.00 | 36.19 | 00:00:00 | 2000-05-09 | 5,732,500 | 38.12 | 38.12 | 33.00 | 33.44 | 00:00:00 | 2000-05-10 | 4,949,100 | 32.81 | 35.75 | 32.06 | 32.44 | 00:00:00 | 2000-05-11 | 5,990,200 | 33.50 | 35.00 | 32.06 | 32.75 | 00:00:00 | 2000-05-12 | 4,568,200 | 33.97 | 36.00 | 33.31 | 33.38 | 00:00:00 | 2000-05-15 | 2,653,300 | 34.37 | 34.44 | 32.19 | 34.19 | 00:00:00 | 2000-05-16 | 3,573,300 | 36.13 | 36.50 | 33.88 | 35.00 | 00:00:00 | 2000-05-17 | 2,689,800 | 34.00 | 36.00 | 33.62 | 34.31 | 00:00:00 | 2000-05-18 | 1,994,100 | 35.00 | 35.25 | 33.25 | 33.62 | 00:00:00 | 2000-05-19 | 4,467,200 | 33.25 | 33.38 | 29.44 | 30.38 | 00:00:00 | 2000-05-22 | 4,723,600 | 30.62 | 30.69 | 26.75 | 29.44 | 00:00:00 | 2000-05-23 | 5,900,900 | 28.31 | 30.88 | 26.38 | 26.44 | 00:00:00 | 2000-05-24 | 11,386,700 | 26.25 | 27.81 | 23.25 | 27.13 | 00:00:00 | 2000-05-25 | 7,874,600 | 27.75 | 29.75 | 27.00 | 27.62 | 00:00:00 | 2000-05-26 | 2,987,500 | 28.22 | 29.00 | 26.62 | 27.88 | 00:00:00 | 2000-05-30 | 4,495,100 | 29.00 | 32.31 | 29.00 | 32.06 | 00:00:00 | 2000-05-31 | 5,345,600 | 31.86 | 34.25 | 30.25 | 32.12 | 00:00:00 | 2000-06-01 | 6,596,100 | 33.62 | 37.06 | 33.50 | 36.06 | 00:00:00 | 2000-06-02 | 69,553 | 39.75 | 42.13 | 39.50 | 40.56 | 00:00:00 | 2000-06-05 | 3,624,600 | 40.25 | 41.19 | 38.00 | 38.94 | 00:00:00 | 2000-06-06 | 4,346,400 | 38.59 | 40.38 | 36.75 | 37.19 | 00:00:00 | 2000-06-07 | 2,941,100 | 37.88 | 38.88 | 36.62 | 38.81 | 00:00:00 | 2000-06-08 | 4,123,400 | 39.00 | 42.25 | 39.00 | 39.94 | 00:00:00 | 2000-06-09 | 26,607 | 41.81 | 42.56 | 41.38 | 41.69 | 00:00:00 | 2000-06-12 | 2,439,600 | 42.56 | 42.62 | 39.31 | 39.69 | 00:00:00 | 2000-06-13 | 2,086,100 | 39.62 | 40.94 | 38.06 | 40.44 | 00:00:00 | 2000-06-14 | 2,086,900 | 40.84 | 40.84 | 38.56 | 38.62 | 00:00:00 | 2000-06-15 | 2,005,900 | 39.06 | 39.12 | 37.44 | 38.19 | 00:00:00 | 2000-06-16 | 2,994,000 | 38.44 | 40.12 | 37.50 | 39.56 | 00:00:00 | 2000-06-19 | 4,560,800 | 39.50 | 44.75 | 39.44 | 44.00 | 00:00:00 | 2000-06-20 | 5,096,900 | 44.50 | 46.00 | 42.00 | 42.94 | 00:00:00 | 2000-06-21 | 2,786,000 | 42.06 | 44.44 | 41.44 | 43.48 | 00:00:00 | 2000-06-22 | 2,522,200 | 43.38 | 44.50 | 41.88 | 42.00 | 00:00:00 | 2000-06-23 | 1,470,100 | 42.47 | 42.50 | 40.25 | 40.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|