|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,767,400 | 43.05 | 43.82 | 42.54 | 43.09 | 00:00:00 | | 2006-03-21 | 3,418,400 | 43.09 | 43.98 | 42.10 | 42.20 | 00:00:00 | | 2006-03-22 | 2,946,500 | 41.55 | 42.42 | 41.17 | 42.13 | 00:00:00 | | 2006-03-23 | 1,745,900 | 42.15 | 43.04 | 41.95 | 42.63 | 00:00:00 | | 2006-03-24 | 1,600,100 | 42.81 | 43.69 | 42.67 | 43.67 | 00:00:00 | | 2006-03-27 | 1,492,300 | 43.62 | 44.27 | 43.14 | 43.17 | 00:00:00 | | 2006-03-28 | 2,291,800 | 43.09 | 43.17 | 41.72 | 42.02 | 00:00:00 | | 2006-03-29 | 1,910,500 | 42.09 | 43.13 | 41.89 | 43.05 | 00:00:00 | | 2006-03-30 | 1,486,500 | 43.09 | 43.86 | 42.77 | 43.13 | 00:00:00 | | 2006-03-31 | 1,377,300 | 43.24 | 43.75 | 42.46 | 43.00 | 00:00:00 | | 2006-04-03 | 3,274,200 | 43.13 | 44.00 | 42.70 | 43.29 | 00:00:00 | | 2006-04-04 | 2,302,000 | 43.49 | 43.51 | 42.27 | 42.39 | 00:00:00 | | 2006-04-05 | 2,380,000 | 42.61 | 44.23 | 42.50 | 43.98 | 00:00:00 | | 2006-04-06 | 4,718,300 | 44.10 | 45.85 | 43.94 | 45.57 | 00:00:00 | | 2006-04-07 | 3,660,000 | 45.50 | 46.29 | 44.78 | 45.28 | 00:00:00 | | 2006-04-10 | 3,486,600 | 44.60 | 45.15 | 44.10 | 44.64 | 00:00:00 | | 2006-04-11 | 2,847,600 | 44.67 | 44.99 | 44.20 | 44.79 | 00:00:00 | | 2006-04-12 | 4,192,400 | 43.89 | 45.05 | 43.89 | 44.71 | 00:00:00 | | 2006-04-13 | 8,536,300 | 46.30 | 47.78 | 46.19 | 46.77 | 00:00:00 | | 2006-04-17 | 2,740,300 | 46.87 | 46.92 | 44.77 | 45.13 | 00:00:00 | | 2006-04-18 | 2,797,000 | 45.34 | 46.97 | 45.15 | 46.75 | 00:00:00 | | 2006-04-19 | 3,009,600 | 46.69 | 47.84 | 46.31 | 47.66 | 00:00:00 | | 2006-04-20 | 3,695,500 | 47.10 | 48.19 | 46.83 | 47.78 | 00:00:00 | | 2006-04-21 | 2,892,400 | 47.75 | 48.35 | 46.10 | 46.32 | 00:00:00 | | 2006-04-24 | 2,753,900 | 46.41 | 47.38 | 45.80 | 47.13 | 00:00:00 | | 2006-04-25 | 2,069,100 | 47.38 | 47.84 | 47.05 | 47.43 | 00:00:00 | | 2006-04-26 | 1,877,900 | 47.47 | 48.00 | 47.15 | 47.73 | 00:00:00 | | 2006-04-27 | 4,453,300 | 47.54 | 49.47 | 46.76 | 48.88 | 00:00:00 | | 2006-04-28 | 2,753,500 | 48.75 | 49.14 | 48.22 | 48.88 | 00:00:00 | | 2006-05-01 | 2,321,800 | 48.93 | 49.18 | 48.28 | 48.34 | 00:00:00 | | 2006-05-02 | 1,499,200 | 48.46 | 49.15 | 48.00 | 48.54 | 00:00:00 | | 2006-05-03 | 7,094,700 | 48.69 | 51.98 | 48.59 | 51.89 | 00:00:00 | | 2006-05-04 | 5,451,400 | 51.84 | 53.53 | 51.70 | 52.97 | 00:00:00 | | 2006-05-05 | 2,675,000 | 53.01 | 53.74 | 52.48 | 53.49 | 00:00:00 | | 2006-05-08 | 2,487,400 | 53.17 | 53.54 | 51.77 | 51.96 | 00:00:00 | | 2006-05-09 | 3,820,700 | 51.76 | 53.43 | 51.05 | 53.31 | 00:00:00 | | 2006-05-10 | 3,368,000 | 53.30 | 53.30 | 51.75 | 51.83 | 00:00:00 | | 2006-05-11 | 4,828,000 | 50.25 | 50.89 | 48.55 | 48.93 | 00:00:00 | | 2006-05-12 | 3,418,100 | 48.60 | 49.65 | 48.32 | 48.84 | 00:00:00 | | 2006-05-15 | 2,391,100 | 48.52 | 49.22 | 47.01 | 47.60 | 00:00:00 | | 2006-05-16 | 2,525,600 | 47.55 | 48.54 | 47.45 | 48.48 | 00:00:00 | | 2006-05-17 | 3,185,600 | 47.34 | 48.29 | 47.00 | 47.45 | 00:00:00 | | 2006-05-18 | 2,163,800 | 47.51 | 48.78 | 46.58 | 46.64 | 00:00:00 | | 2006-05-19 | 3,103,900 | 46.61 | 48.00 | 46.54 | 47.61 | 00:00:00 | | 2006-05-22 | 2,900,500 | 47.19 | 47.30 | 45.72 | 46.77 | 00:00:00 | | 2006-05-23 | 3,162,600 | 47.26 | 47.48 | 44.46 | 44.56 | 00:00:00 | | 2006-05-24 | 4,023,000 | 44.52 | 46.30 | 44.20 | 45.77 | 00:00:00 | | 2006-05-25 | 2,438,000 | 46.25 | 46.38 | 44.62 | 45.19 | 00:00:00 | | 2006-05-26 | 1,689,300 | 45.25 | 45.47 | 44.50 | 45.14 | 00:00:00 | | 2006-05-30 | 2,916,100 | 43.75 | 44.62 | 43.44 | 43.50 | 00:00:00 | | 2006-05-31 | 3,011,800 | 44.17 | 44.83 | 43.50 | 44.79 | 00:00:00 | | 2006-06-01 | 2,618,200 | 44.80 | 46.40 | 44.62 | 46.39 | 00:00:00 | | 2006-06-02 | 2,401,700 | 46.65 | 46.97 | 44.56 | 45.19 | 00:00:00 | | 2006-06-05 | 1,878,600 | 45.10 | 45.68 | 44.55 | 44.76 | 00:00:00 | | 2006-06-06 | 2,772,000 | 44.64 | 45.14 | 44.04 | 44.94 | 00:00:00 | | 2006-06-07 | 3,047,700 | 44.88 | 45.99 | 44.39 | 44.40 | 00:00:00 | | 2006-06-08 | 5,004,000 | 44.24 | 44.59 | 42.33 | 43.39 | 00:00:00 | | 2006-06-09 | 2,233,200 | 43.45 | 44.76 | 43.25 | 43.54 | 00:00:00 | | 2006-06-12 | 2,045,800 | 43.37 | 43.75 | 41.54 | 41.67 | 00:00:00 | | 2006-06-13 | 2,738,200 | 41.64 | 42.50 | 41.55 | 41.74 | 00:00:00 | | 2006-06-14 | 5,082,900 | 41.81 | 44.25 | 41.81 | 43.23 | 00:00:00 | | 2006-06-15 | 4,320,200 | 43.55 | 46.63 | 43.55 | 46.18 | 00:00:00 | | 2006-06-16 | 2,699,600 | 45.92 | 46.14 | 44.77 | 45.05 | 00:00:00 | | 2006-06-19 | 1,623,000 | 45.09 | 45.95 | 44.44 | 44.59 | 00:00:00 | | 2006-06-20 | 1,384,700 | 44.65 | 45.46 | 44.01 | 44.37 | 00:00:00 | | 2006-06-21 | 2,105,400 | 44.55 | 46.63 | 44.33 | 45.67 | 00:00:00 | | 2006-06-22 | 1,779,800 | 45.56 | 46.63 | 44.64 | 45.11 | 00:00:00 | | 2006-06-23 | 3,997,900 | 44.83 | 44.98 | 42.78 | 42.99 | 00:00:00 | | 2006-06-26 | 1,734,400 | 43.09 | 44.04 | 42.98 | 43.84 | 00:00:00 | | 2006-06-27 | 4,280,800 | 44.75 | 46.04 | 44.20 | 44.56 | 00:00:00 | | 2006-06-28 | 1,839,600 | 44.90 | 45.22 | 44.15 | 45.15 | 00:00:00 | | 2006-06-29 | 2,779,300 | 44.99 | 46.82 | 44.29 | 46.82 | 00:00:00 | | 2006-06-30 | 1,969,300 | 47.01 | 47.40 | 46.09 | 46.72 | 00:00:00 | | 2006-07-03 | 661,700 | 47.09 | 47.46 | 46.78 | 47.26 | 00:00:00 | | 2006-07-05 | 1,874,700 | 47.16 | 47.16 | 45.50 | 46.02 | 00:00:00 | | 2006-07-06 | 2,161,800 | 46.19 | 46.46 | 45.34 | 45.61 | 00:00:00 | | 2006-07-07 | 2,713,000 | 45.13 | 45.55 | 44.09 | 44.54 | 00:00:00 | | 2006-07-10 | 3,879,600 | 44.79 | 45.69 | 42.25 | 42.50 | 00:00:00 | | 2006-07-11 | 5,200,500 | 41.95 | 44.62 | 41.76 | 44.60 | 00:00:00 | | 2006-07-12 | 3,414,800 | 44.54 | 44.67 | 41.94 | 42.69 | 00:00:00 | | 2006-07-13 | 3,757,800 | 42.77 | 43.96 | 42.05 | 42.55 | 00:00:00 | | 2006-07-14 | 2,740,200 | 42.65 | 43.08 | 41.57 | 42.68 | 00:00:00 | | 2006-07-17 | 2,493,300 | 42.59 | 42.99 | 41.60 | 42.25 | 00:00:00 | | 2006-07-18 | 2,774,700 | 42.10 | 43.13 | 40.59 | 42.45 | 00:00:00 | | 2006-07-19 | 5,008,000 | 42.51 | 45.19 | 42.46 | 44.94 | 00:00:00 | | 2006-07-20 | 12,599,300 | 43.21 | 43.30 | 38.66 | 39.34 | 00:00:00 | | 2006-07-21 | 6,014,800 | 38.91 | 38.94 | 36.66 | 37.70 | 00:00:00 | | 2006-07-24 | 4,464,600 | 37.86 | 39.74 | 37.85 | 38.97 | 00:00:00 | | 2006-07-25 | 2,666,400 | 39.26 | 39.67 | 38.50 | 39.11 | 00:00:00 | | 2006-07-26 | 3,728,500 | 39.14 | 39.14 | 38.06 | 38.40 | 00:00:00 | | 2006-07-27 | 4,032,600 | 38.47 | 40.26 | 38.47 | 39.62 | 00:00:00 | | 2006-07-28 | 3,691,500 | 39.89 | 41.47 | 39.72 | 41.08 | 00:00:00 | | 2006-07-31 | 3,454,900 | 40.70 | 41.75 | 40.49 | 41.60 | 00:00:00 | | 2006-08-01 | 2,804,500 | 41.09 | 41.15 | 39.21 | 39.50 | 00:00:00 | | 2006-08-02 | 2,672,900 | 39.72 | 40.78 | 39.38 | 40.55 | 00:00:00 | | 2006-08-03 | 2,477,200 | 40.20 | 41.90 | 39.80 | 41.36 | 00:00:00 | | 2006-08-04 | 3,401,400 | 41.90 | 42.34 | 38.90 | 39.50 | 00:00:00 | | 2006-08-07 | 2,590,800 | 39.59 | 39.96 | 38.95 | 39.53 | 00:00:00 | | 2006-08-08 | 2,307,000 | 39.57 | 39.90 | 38.62 | 39.03 | 00:00:00 | | 2006-08-09 | 3,001,900 | 39.50 | 40.78 | 39.35 | 39.78 | 00:00:00 | | 2006-08-10 | 2,401,800 | 39.59 | 40.57 | 39.28 | 40.28 | 00:00:00 | | 2006-08-11 | 1,997,500 | 39.99 | 40.01 | 38.61 | 39.04 | 00:00:00 | | 2006-08-14 | 1,962,000 | 39.40 | 40.28 | 38.66 | 39.64 | 00:00:00 | | 2006-08-15 | 2,241,500 | 40.38 | 41.41 | 40.05 | 41.17 | 00:00:00 | | 2006-08-16 | 2,935,000 | 41.27 | 42.00 | 40.29 | 41.94 | 00:00:00 | | 2006-08-17 | 2,742,200 | 41.70 | 42.25 | 41.02 | 41.19 | 00:00:00 | | 2006-08-18 | 1,758,100 | 41.08 | 41.83 | 40.46 | 41.65 | 00:00:00 | | 2006-08-21 | 1,936,000 | 41.25 | 41.46 | 40.49 | 40.73 | 00:00:00 | | 2006-08-22 | 2,646,100 | 40.67 | 41.21 | 39.63 | 40.18 | 00:00:00 | | 2006-08-23 | 1,885,900 | 40.35 | 40.99 | 39.65 | 40.60 | 00:00:00 | | 2006-08-24 | 1,572,400 | 40.68 | 40.99 | 40.12 | 40.63 | 00:00:00 | | 2006-08-25 | 2,128,100 | 40.35 | 41.11 | 39.74 | 39.80 | 00:00:00 | | 2006-08-28 | 1,694,400 | 39.72 | 40.25 | 39.44 | 39.96 | 00:00:00 | | 2006-08-29 | 3,763,900 | 40.16 | 40.50 | 39.81 | 40.17 | 00:00:00 | | 2006-08-30 | 5,249,000 | 40.43 | 43.59 | 40.31 | 43.12 | 00:00:00 | | 2006-08-31 | 3,114,400 | 43.10 | 43.50 | 42.29 | 42.73 | 00:00:00 | | 2006-09-01 | 2,600,800 | 43.10 | 43.12 | 41.87 | 42.03 | 00:00:00 | | 2006-09-05 | 2,779,400 | 42.16 | 42.24 | 40.91 | 42.10 | 00:00:00 | | 2006-09-06 | 3,269,800 | 42.05 | 42.05 | 40.09 | 40.27 | 00:00:00 | | 2006-09-07 | 4,391,200 | 40.26 | 40.48 | 39.17 | 39.70 | 00:00:00 | | 2006-09-08 | 2,817,200 | 39.70 | 39.98 | 39.01 | 39.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
