NASDAQ:LRCX
Lam Research Corporation Stock Price (Quote)
$965.67
-1.56 (-0.161%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $905.60 | $1,007.39 | Wednesday, 27th Mar 2024 LRCX stock ended at $965.67. This is 0.161% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.09% from a day low at $955.09 to a day high of $975.07. |
90 days | $723.25 | $1,007.39 | |
52 weeks | $480.45 | $1,007.39 |
Historical Lam Research Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $972.82 | $975.07 | $955.09 | $965.67 | 571 455 |
2024-03-26 | $980.50 | $989.44 | $966.89 | $967.23 | 815 935 |
2024-03-25 | $962.28 | $982.52 | $962.28 | $971.46 | 737 717 |
2024-03-22 | $984.75 | $990.52 | $976.02 | $977.90 | 663 772 |
2024-03-21 | $983.10 | $1,004.30 | $976.00 | $982.57 | 1 406 569 |
2024-03-20 | $926.00 | $949.92 | $923.39 | $949.08 | 811 414 |
2024-03-19 | $913.99 | $932.88 | $909.11 | $931.05 | 668 277 |
2024-03-18 | $922.41 | $934.95 | $919.97 | $925.28 | 749 644 |
2024-03-15 | $908.88 | $920.21 | $905.60 | $910.09 | 1 937 999 |
2024-03-14 | $933.95 | $937.00 | $916.30 | $925.68 | 967 093 |
2024-03-13 | $937.01 | $940.43 | $920.91 | $926.71 | 893 159 |
2024-03-12 | $933.47 | $950.88 | $928.01 | $950.83 | 1 252 719 |
2024-03-11 | $943.11 | $943.85 | $920.62 | $931.20 | 1 316 071 |
2024-03-08 | $992.72 | $995.16 | $955.73 | $956.65 | 1 231 575 |
2024-03-07 | $989.01 | $1,007.39 | $987.85 | $994.57 | 994 501 |
2024-03-06 | $976.68 | $989.85 | $972.56 | $981.86 | 1 194 332 |
2024-03-05 | $969.99 | $979.00 | $951.90 | $963.10 | 1 200 663 |
2024-03-04 | $991.17 | $993.70 | $973.48 | $977.52 | 898 756 |
2024-03-01 | $945.00 | $982.45 | $943.65 | $981.53 | 1 104 228 |
2024-02-29 | $936.47 | $941.82 | $926.22 | $938.25 | 1 297 050 |
2024-02-28 | $917.24 | $924.10 | $912.86 | $922.67 | 602 727 |
2024-02-27 | $940.38 | $942.91 | $928.23 | $930.73 | 626 153 |
2024-02-26 | $936.60 | $946.95 | $933.02 | $938.76 | 598 577 |
2024-02-23 | $947.14 | $950.00 | $926.19 | $928.50 | 677 374 |
2024-02-22 | $930.00 | $949.33 | $925.27 | $944.36 | 1 209 685 |