LRCX

Lam Research Corporation Common Stock Historical Stock Prices

$75.62
*  
0.97
1.27%
Get LRCX Alerts
*Delayed - data as of May 3, 2016 14:23 ET  -  Find a broker to begin trading LRCX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LRCX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:23 75.73 76.285 75.36 75.62 1,765,497
05/02/2016 76.4 77.18 75.78 76.59 3,720,643
04/29/2016 77.83 77.9489 75.68 76.4 4,548,059
04/28/2016 79.94 80.3799 77.9599 78.16 3,234,217
04/27/2016 80.35 81.16 79.7 80.97 3,784,113
04/26/2016 80.58 81.4 79.75 80.25 2,710,584
04/25/2016 80.72 80.92 79.53 80.22 2,231,874
04/22/2016 80.76 81.81 80.09 80.65 2,223,052
04/21/2016 82.71 83.83 80.21 80.82 3,995,527
04/20/2016 82.36 83 80.79 82.67 4,077,624
04/19/2016 82.5 83.065 81.79 82.77 2,929,619
04/18/2016 81.67 82.42 81.11 82.06 2,707,612
04/15/2016 81.02 81.89 80.35 81.64 2,880,801
04/14/2016 81.65 82.3 80.72 81.61 2,762,760
04/13/2016 82.18 82.82 81.64 82.81 2,562,630
04/12/2016 81.7 82 80.29 81.4 2,399,392
04/11/2016 82.29 82.3 81.29 81.38 1,630,283
04/08/2016 82.04 82.45 80.69 81.12 1,713,312
04/07/2016 82.07 82.5 80.45 81.22 2,500,189
04/06/2016 81.54 82.695 81.26 82.62 2,187,151
04/05/2016 81.82 82.73 81.56 81.69 1,880,642
04/04/2016 82.98 82.98 81.825 82.76 2,048,331
04/01/2016 82.28 83.14 81.69 82.93 2,908,555
03/31/2016 81.81 83.06 80.94 82.6 3,857,635
03/30/2016 82.56 83.51 81.86 82.19 2,656,509
03/29/2016 79.13 82.05 78.75 81.94 3,298,560
03/28/2016 79.47 79.59 78.89 79.13 1,390,812
03/24/2016 78.74 78.9 77.49 78.88 2,156,626
03/23/2016 79.85 80.01 79.32 79.36 2,011,086
03/22/2016 80.05 80.43 79.11 80.18 1,495,488
03/21/2016 79.19 79.8 78.95 79.76 1,553,699
03/18/2016 79.57 80.01 78.835 79.42 2,673,442
03/17/2016 78.57 79.5 77.48 79.26 2,661,752
03/16/2016 77.1 77.865 76.5 77.81 2,351,580
03/15/2016 77.06 77.48 76.53 77.16 2,347,545
03/14/2016 75.66 77 75.56 76.92 1,562,349
03/11/2016 75.69 76.5 75.22 76.17 2,139,206
03/10/2016 74.13 75.96 73.83 75.23 2,970,671
03/09/2016 73.55 74.395 73.06 73.81 1,643,148
03/08/2016 74.74 75.09 73.27 73.34 3,281,922
03/07/2016 73.77 75.08 73.59 75.04 2,237,950
03/04/2016 75.22 75.25 73.82 74.33 1,624,221
03/03/2016 74.55 75 73.9 74.87 1,402,021
03/02/2016 75.34 75.9 73.83 74.55 2,421,457
03/01/2016 73.5 75.94 73.08 75.57 2,937,570
02/29/2016 73.39 74.62 73.09 73.3 2,554,257
02/26/2016 72.86 74.16 72.49 73.81 2,990,258
02/25/2016 70.52 72.46 70.14 72.43 2,937,511
02/24/2016 68.76 70.53 68.19 70.48 1,987,990
02/23/2016 69.72 70.35 68.95 69.23 1,952,821
02/22/2016 70.19 71.46 69.49 70.34 3,648,184
02/19/2016 69.52 71.43 69.38 69.77 4,112,529
02/18/2016 69.56 69.56 67.73 67.77 2,608,830
02/17/2016 68.12 69.32 67.79 69.25 3,234,672
02/16/2016 66.81 68.47 66.66 67.58 2,805,507
02/12/2016 64.91 66.62 64.25 66.05 2,049,061
02/11/2016 64.42 65.35 63.1 64.21 3,975,298
02/10/2016 66 66.68 65.095 65.48 3,310,348
02/09/2016 65.08 66.4 64.19 65.58 2,948,510
02/08/2016 67.99 68.365 65 66.08 2,505,472
02/05/2016 70.86 71.18 68.04 68.97 2,978,189
02/04/2016 71.36 72.065 70.56 71.47 2,206,058
02/03/2016 71.33 71.8 69.33 71.41 3,320,076
02/02/2016 71.6 72.24 70.12 70.55 3,460,065
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?