Lam Research Corp (LRCX) Historical Stock Data
78.34 ↓0.17 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRCX is up 0.10% a day on average. There have been 16 days where Lam Research Corp closed green and 14 days where LRCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 77.70 | 78.34 | ↑$0.64 (0.82%) | 77.04 | 78.70 | 9.88M |
| 2024-12-02 | 73.88 | 78.51 | ↑$4.63 (6.27%) | 73.86 | 78.86 | 20.06M |
| 2024-11-29 | 73.85 | 73.88 | ↑$0.03 (0.04%) | 73.66 | 75.77 | 10.74M |
| 2024-11-27 | 72.73 | 71.57 | ↓$1.16 (-1.59%) | 70.42 | 72.87 | 7.85M |
| 2024-11-26 | 74.11 | 72.69 | ↓$1.42 (-1.92%) | 72.00 | 74.47 | 7.38M |
| 2024-11-25 | 74.01 | 73.71 | ↓$0.30 (-0.41%) | 71.64 | 74.03 | 16.71M |
| 2024-11-22 | 72.61 | 72.64 | ↑$0.03 (0.05%) | 71.60 | 73.27 | 8.67M |
| 2024-11-21 | 71.19 | 73.13 | ↑$1.94 (2.73%) | 70.83 | 73.45 | 14.51M |
| 2024-11-20 | 70.01 | 70.05 | ↑$0.04 (0.06%) | 68.87 | 70.22 | 8.81M |
| 2024-11-19 | 70.05 | 70.17 | ↑$0.12 (0.17%) | 69.56 | 70.52 | 7.44M |
| 2024-11-18 | 69.89 | 70.57 | ↑$0.68 (0.97%) | 69.64 | 70.80 | 11.52M |
| 2024-11-15 | 71.65 | 70.05 | ↓$1.60 (-2.23%) | 69.99 | 72.71 | 14.57M |
| 2024-11-14 | 75.45 | 74.79 | ↓$0.66 (-0.87%) | 74.50 | 75.64 | 9.96M |
| 2024-11-13 | 74.50 | 73.85 | ↓$0.65 (-0.87%) | 73.51 | 75.07 | 11.62M |
| 2024-11-12 | 76.42 | 75.70 | ↓$0.72 (-0.94%) | 74.66 | 76.67 | 9.67M |
| 2024-11-11 | 77.43 | 76.17 | ↓$1.26 (-1.63%) | 74.85 | 77.89 | 10.31M |
| 2024-11-08 | 78.83 | 78.20 | ↓$0.63 (-0.80%) | 77.47 | 79.36 | 7.53M |
| 2024-11-07 | 78.06 | 79.21 | ↑$1.15 (1.47%) | 77.35 | 79.47 | 11.52M |
| 2024-11-06 | 77.68 | 76.78 | ↓$0.90 (-1.16%) | 75.23 | 78.09 | 15.03M |
| 2024-11-05 | 74.52 | 76.40 | ↑$1.88 (2.52%) | 74.52 | 76.79 | 8M |
| 2024-11-04 | 74.43 | 74.17 | ↓$0.26 (-0.35%) | 73.76 | 74.98 | 7.77M |
| 2024-11-01 | 74.36 | 74.80 | ↑$0.44 (0.59%) | 74.06 | 75.47 | 10.32M |
| 2024-10-31 | 76.10 | 74.35 | ↓$1.75 (-2.30%) | 73.45 | 76.10 | 13.04M |
| 2024-10-30 | 76.86 | 76.45 | ↓$0.41 (-0.53%) | 75.85 | 77.20 | 11.04M |
| 2024-10-29 | 75.85 | 78.31 | ↑$2.46 (3.24%) | 75.44 | 78.74 | 12.54M |
| 2024-10-28 | 77.17 | 75.45 | ↓$1.72 (-2.22%) | 75.18 | 78.03 | 10.17M |
| 2024-10-25 | 77.47 | 77.68 | ↑$0.21 (0.27%) | 77.08 | 79.60 | 14.59M |
| 2024-10-24 | 76.18 | 76.57 | ↑$0.39 (0.51%) | 74.45 | 77.48 | 23.19M |
| 2024-10-23 | 72.37 | 72.86 | ↑$0.49 (0.68%) | 71.56 | 73.47 | 20.52M |
| 2024-10-22 | 72.67 | 73.00 | ↑$0.33 (0.45%) | 71.43 | 73.41 | 13.30M |
Create an account or log in to view more rows.
$LRCX let it ride
$LRCX recovery hasn’t even started yet.. imo
$LRCX Keep up the pressure.
$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?