LRCX

Lam Research Corporation Historical Stock Prices

$76.33
*  
0.37
0.48%
Get LRCX Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading LRCX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LRCX Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-2015

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.
16:00  77.07  77.83  76.18  76.33 2,482,607
04/27/2015 77.07 77.83 76.18 76.33 2,483,007
04/24/2015 76.77 77.08 75.74 76.7 2,953,812
04/23/2015 77.49 78.17 76.81 77.08 2,408,772
04/22/2015 78.44 78.72 76.68 78.36 2,834,397
04/21/2015 80.89 81.65 76.49 77.84 10,181,490
04/20/2015 71.05 72.41 71 71.99 2,852,451
04/17/2015 71.23 71.77 70.36 70.66 1,920,228
04/16/2015 71.76 72.23 71.24 71.79 2,451,294
04/15/2015 72.09 73.06 71.87 72.42 2,480,328
04/14/2015 72.72 72.7284 71.69 72 2,028,245
04/13/2015 73.08 73.98 72.455 72.7 1,249,845
04/10/2015 73.28 73.28 72.59 73.1 1,199,807
04/09/2015 72.47 73.27 72.32 73.155 1,382,387
04/08/2015 71.25 73.1 71.17 72.83 2,173,862
04/07/2015 72.44 73.1 71.16 71.17 3,555,596
04/06/2015 69.9 72.48 69.56 72.35 2,776,565
04/02/2015 70.3 71.15 69.89 70.75 2,163,638
04/01/2015 70.59 70.86 69.88 70.26 2,624,183
03/31/2015 71.7 71.98 69.0707 70.235 4,295,331
03/30/2015 72.68 72.75 71.55 72.19 2,083,298
03/27/2015 71.36 72.47 70.88 72.04 3,416,840
03/26/2015 72.01 72.09 69.92 71.15 5,176,936
03/25/2015 78.54 78.555 72.7 72.75 4,359,059
03/24/2015 78.5 79.51 78.3 78.76 1,682,335
03/23/2015 78.97 79.28 78.26 78.43 1,324,843
03/20/2015 79.43 79.63 78.25 79.23 2,607,256
03/19/2015 77.49 78.99 76.73 78.95 2,395,707
03/18/2015 78.42 78.74 74.923 77.485 4,756,730
03/17/2015 79.5 79.59 78.51 78.98 950,251
03/16/2015 79.24 79.96 79 79.89 999,750
03/13/2015 77.55 78.86 77.12 78.71 1,828,575
03/12/2015 77.78 78.14 77.07 77.72 2,108,757
03/11/2015 78.24 79.05 78.09 78.27 1,395,809
03/10/2015 80.05 80.57 77.955 77.96 2,015,859
03/09/2015 79.95 80.92 79.78 80.78 1,318,369
03/06/2015 80.25 80.84 79.73 80.17 1,390,853
03/05/2015 81.16 81.77 80.23 80.77 1,292,178
03/04/2015 81.17 81.63 80.6 80.87 1,248,670
03/03/2015 83.63 84.16 81.57 81.79 2,655,893
03/02/2015 83.05 84.48 82.97 84.48 1,110,541
02/27/2015 83.2 83.275 82.2201 82.46 1,326,793
02/26/2015 83.46 84.34 82.96 83.38 980,946
02/25/2015 84.17 84.49 83.25 83.53 1,266,727
02/24/2015 83.25 84.3 82.78 84.23 1,850,824
02/23/2015 83.54 83.8 82.5901 83.18 1,007,707
02/20/2015 82.92 84.25 82.62 83.84 2,541,413
02/19/2015 81.67 83.21 81.6292 83.07 1,092,555
02/18/2015 82 82.38 81.42 81.92 879,365
02/17/2015 82.23 82.37 81.12 81.905 1,233,136
02/13/2015 81.37 82.24 81.13 82.21 1,835,024
02/12/2015 80.75 81.11 80.26 81.11 1,568,357
02/11/2015 80.58 80.76 80.15 80.6 1,968,195
02/10/2015 78.36 80.85 77.99 80.58 2,409,227
02/09/2015 77.71 77.99 76.98 77.68 1,616,679
02/06/2015 78.05 79.45 77.79 78.14 1,313,860
02/05/2015 77.76 78.19 77.32 78.03 1,729,811
02/04/2015 77.52 78.32 76.98 77.44 2,113,106
02/03/2015 76.87 77.66 76.36 77.63 2,184,107
02/02/2015 76.76 77.01 75.001 76.66 2,222,104
01/30/2015 78.99 79.42 76.38 76.44 3,462,940
01/29/2015 80 82.16 77.56 79.87 3,264,640
01/28/2015 81.04 81.89 79.6 79.72 2,377,138
01/27/2015 80.1 80.9425 79.74 80.15 1,455,917
*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?