$92.39 -0.12 (%) Lam Research Corp - NASDAQ

Sep. 28, 2016 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
5/5/201675.0475.8374.8075.052,872,433
5/4/201675.4276.2474.6274.903,456,980
5/3/201675.7376.2975.3675.733,325,598
5/2/201676.4077.1875.7876.593,720,643
4/29/201677.8377.9575.6876.404,548,109
4/28/201679.9480.3877.9678.163,234,235
4/27/201680.3581.1679.7080.973,784,231
4/26/201680.5881.4079.7580.252,711,071
4/25/201680.7280.9279.5380.222,231,874
4/22/201680.7681.8180.0980.652,223,052
4/21/201682.7183.8380.2180.823,996,133
4/20/201682.3683.0080.7982.674,079,104
4/19/201682.5083.0781.7982.772,929,637
4/18/201681.6782.4281.1182.062,707,630
4/15/201681.0281.8980.3581.642,880,801
4/14/201681.6582.3080.7281.612,762,760
4/13/201682.1882.8281.6482.812,562,630
4/12/201681.7082.0080.2981.402,399,882
4/11/201682.2982.3081.2981.381,630,283
4/8/201682.0482.4580.6981.121,713,312
4/7/201682.0782.5080.4581.222,500,189
4/6/201681.5482.7081.2682.622,187,151
4/5/201681.8282.7381.5681.691,880,842
4/4/201682.9882.9881.8382.762,048,331
4/1/201682.2883.1481.6982.932,908,555
3/31/201681.8183.0680.9482.603,857,677
3/30/201682.5683.5181.8682.192,658,812
3/29/201679.1382.0578.7581.943,298,840
3/28/201679.4779.5978.8979.131,573,112
3/24/201678.7478.9077.4978.882,156,626
3/23/201679.8580.0179.3279.362,011,090
3/22/201680.0580.4379.1180.181,495,488
3/21/201679.1979.8078.9579.761,553,699
3/18/201679.5780.0178.8479.422,673,444
3/17/201678.5779.5077.4879.262,661,752
3/16/201677.1077.8776.5077.812,351,584
3/15/201677.0677.4876.5377.162,347,545
3/14/201675.6677.0075.5676.921,562,353
3/11/201675.6976.5075.2276.172,139,206
3/10/201674.1375.9673.8375.232,970,671
3/9/201673.5574.4073.0673.811,643,148
3/8/201674.7475.0973.2773.343,281,922
3/7/201673.7775.0873.5975.042,987,950
3/4/201675.2275.2573.8274.331,624,221
3/3/201674.5575.0073.9074.871,402,021
3/2/201675.3475.9073.8374.552,421,143
3/1/201673.5075.9473.0875.572,937,570
2/29/201673.3974.6273.0973.302,554,321
2/26/201672.8674.1672.4973.812,990,258
2/25/201670.5272.4670.1472.432,937,511
2/24/201668.7670.5368.1970.481,987,990
2/23/201669.7270.3568.9569.231,952,825
2/22/201670.1971.4669.4970.343,659,039
2/19/201669.5271.4369.3869.774,112,529
2/18/201669.5669.5667.7367.772,609,220
2/17/201668.1269.3267.7969.253,234,672
2/16/201666.8168.4766.6667.582,805,507
2/12/201664.9166.6264.2566.052,049,065
2/11/201664.4265.3563.1064.213,975,319
2/10/201666.0066.6865.1065.483,311,148
2/9/201665.0866.4064.1965.582,953,385
2/8/201667.9968.3765.0066.082,505,472
2/5/201670.8671.1868.0468.972,978,189
2/4/201671.3672.0770.5671.472,206,058
2/3/201671.3371.8069.3371.413,320,076
2/2/201671.6072.2470.1270.553,460,165
2/1/201671.2073.3171.0672.622,722,076
1/29/201670.0372.4570.0371.793,917,149
1/28/201668.5171.0068.1469.454,235,161
1/27/201668.8069.1967.2467.502,358,741
1/26/201668.0668.9267.4568.741,794,475
1/25/201669.1769.1767.8368.002,588,566
1/22/201669.5570.4668.1768.722,285,978
1/21/201669.9570.0467.5868.123,935,813
1/20/201667.4170.3667.0269.574,448,205
1/19/201669.0769.7066.9667.462,911,892
1/15/201669.2569.2566.1467.966,103,670
1/14/201669.7872.8468.8871.954,609,040
1/13/201671.6172.3068.8169.083,126,934
1/12/201672.5272.9570.3271.442,509,484
1/11/201671.1371.3769.6770.952,984,350
1/8/201672.3872.5669.4370.484,736,046
1/7/201672.1073.5271.4671.713,449,871
1/6/201676.5077.1072.5273.564,604,655
1/5/201678.1678.5577.0578.151,911,840
1/4/201677.7778.2176.8377.732,639,061
12/31/201580.1180.4979.2579.421,077,967
12/30/201580.7581.2379.7780.17864,401
12/29/201580.5181.2979.7780.751,338,566
12/28/201580.1780.1778.9380.031,085,387
12/24/201580.2180.7880.1580.39428,415
12/23/201580.5680.8580.0680.421,040,597
12/22/201579.4980.2578.2480.191,486,261
12/21/201577.9678.8177.1578.751,626,633
12/18/201578.0278.3476.8977.043,409,552
12/17/201580.4980.7978.6678.701,536,717
12/16/201580.4880.8278.2880.251,828,755
12/15/201578.9480.6578.5079.932,359,594
12/14/201579.0879.3876.6777.561,952,685
12/11/201579.0479.6778.5378.892,177,222
Trading Center