LRCX

Historical Stock Prices

$81.08
*  
0.15
0.18%
Get LRCX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LRCX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 80.99 81.989 80.98 81.08 1,585,564
05/21/2015 80.32 81.41 80.02 81.23 1,178,269
05/20/2015 80.78 81.18 80.11 80.36 1,425,657
05/19/2015 80.03 82.42 80 80.78 2,439,932
05/18/2015 79.41 79.745 78.7701 79.46 1,303,064
05/15/2015 78.66 79.53 78.5 78.73 1,337,672
05/14/2015 77.68 78.55 77.29 78.245 1,679,157
05/13/2015 76.86 77.95 76.86 77.24 1,387,051
05/12/2015 77.8 77.8 75.84 76.8 1,431,539
05/11/2015 77.18 78.79 76.71 78.11 1,948,265
05/08/2015 75.97 77.15 75.76 77.02 1,447,788
05/07/2015 74.96 75.76 74.75 75.45 1,724,233
05/06/2015 75.78 76.485 74.53 75.2 1,527,207
05/05/2015 76.6 76.6 75.2 75.6 1,746,045
05/04/2015 77.2 77.4268 76.76 76.89 1,109,821
05/01/2015 76.09 77.35 76.01 77.23 1,483,954
04/30/2015 76.03 76.6 75.02 75.58 1,638,347
04/29/2015 75.83 76.99 75.77 76.38 1,796,535
04/28/2015 76.21 76.86 75.33 76.39 1,727,409
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
01/26/2015 80.59 81.26 79.69 81.18 1,641,190
01/23/2015 79.6 80.6 78.74 80.42 2,102,453
01/22/2015 80.3 80.92 78.6301 80.86 1,603,027
01/21/2015 78.58 80.72 77.87 80.04 1,933,916
01/20/2015 77.92 78.84 77.05 78.5 1,531,056
01/16/2015 76.48 77.92 76.2645 77.58 2,313,501
01/15/2015 76.69 77.81 76.39 76.68 2,147,706
01/14/2015 75.53 76.65 75.49 76.05 1,350,720
01/13/2015 78.09 78.88 75.6775 76.56 1,649,084
01/12/2015 79.5 79.5 77.11 77.31 2,154,337
01/09/2015 79.42 80.33 79.2 79.73 1,461,792
01/08/2015 78.28 79.68 78 79.58 1,878,563
01/07/2015 77.29 78.43 77.05 77.57 1,508,487
01/06/2015 78.56 78.73 76.4 77.17 2,350,340
01/05/2015 79.27 79.39 78.22 78.48 1,431,629
01/02/2015 79.87 80.19 78.84 79.45 836,231
12/31/2014 80.36 80.7 79.255 79.34 997,453
12/30/2014 80.16 80.79 79.59 79.94 1,178,212
12/29/2014 80.84 81.42 80.49 80.65 677,189
12/26/2014 81.31 81.67 80.92 80.96 518,457
12/24/2014 81.65 81.94 81.04 81.13 666,197
12/23/2014 82.31 82.66 81.32 81.57 2,198,206
12/22/2014 80.8 81.83 80.8 81.55 1,642,938
12/19/2014 80.91 81.52 79.78 80.5 6,259,364
12/18/2014 80.56 80.98 79.275 80.82 1,796,003
12/17/2014 77.03 78.36 76.33 78.33 2,283,692
12/16/2014 77.83 79.35 76.84 76.84 2,222,705
12/15/2014 79.12 80.21 77.44 78.33 2,792,124
12/12/2014 79.56 79.97 78.34 78.375 1,753,791
12/11/2014 79.98 81 79.5 79.8 1,476,618
12/10/2014 81.92 82.14 79.55 79.7 2,560,827
12/09/2014 81.54 82.35 80.37 82.28 2,033,972
12/08/2014 84.24 84.27 81.66 82.37 1,741,764
12/05/2014 84.18 84.7 83.78 84.3 933,731
12/04/2014 84.14 85.7 83.57 84.2 1,749,078
12/03/2014 82.83 84.63 82.77 84.2 1,593,738
12/02/2014 81.59 82.46 81.14 82.33 1,085,083
12/01/2014 82 82.87 81.3 81.71 1,280,124
11/28/2014 82.46 83.4 81.9 82.64 884,329
11/26/2014 81.03 82.27 80.97 82.19 1,115,028
11/25/2014 80.28 81.29 80.24 80.97 1,584,406
11/24/2014 78.78 81.31 78.78 79.99 2,052,674
11/21/2014 79.57 79.68 78.35 78.65 1,472,245
11/20/2014 78 78.91 77.92 78.64 1,411,623
11/19/2014 79.47 79.69 78.04 78.51 1,112,561
11/18/2014 77.98 79.74 77.97 79.29 1,349,982
11/17/2014 79.41 79.5 77.07 77.79 2,211,469
11/14/2014 78.75 80 78.4 79.81 1,621,622
11/13/2014 79.24 79.99 78.48 78.85 1,726,598
11/12/2014 79.38 79.75 78.5521 78.97 1,568,245
11/11/2014 80.11 81.28 79.79 79.98 835,575
11/10/2014 79 80.04 78.99 79.92 1,638,594
11/07/2014 79.67 79.71 77.81 78.93 999,904
11/06/2014 79.79 80.18 79.2 79.59 997,737
11/05/2014 79.98 80.16 78.7 79.74 1,374,474
11/04/2014 79.05 80.46 78.72 79.34 1,848,834
11/03/2014 77.74 79.72 77.65 79.14 1,454,334
10/31/2014 77.24 78.37 77.1 77.86 2,167,598
10/30/2014 75.68 76.26 74.86 76.05 1,811,409
10/29/2014 75.6 75.95 75.31 75.8 1,805,814
10/28/2014 75.56 75.77 75.122 75.72 1,624,275
10/27/2014 75.48 75.95 74.715 75.06 1,549,944
10/24/2014 76.41 76.67 75.26 75.56 1,897,181
10/23/2014 72.38 76.43 72.38 75.64 3,969,489
10/22/2014 73.31 73.7089 71.67 71.87 2,846,397
10/21/2014 71.61 73.72 70.33 73.2 3,313,468
10/20/2014 69.34 71.33 68.59 71.32 1,838,781
10/17/2014 70.46 71.16 68.96 69.19 1,817,487
10/16/2014 68.68 70.09 68.4105 69.69 2,240,978
10/15/2014 66.57 70.1425 66.51 69.94 3,863,437
10/14/2014 66.44 68.08 66.44 67.73 2,293,681
10/13/2014 67.72 68.6 65.89 66.04 3,670,416
10/10/2014 71.81 71.81 65.78 65.91 8,072,452
10/09/2014 74.04 74.35 72.23 72.56 1,913,535
10/08/2014 73.31 74.49 72.43 74.41 1,591,489
10/07/2014 74.29 74.8 73.16 73.16 1,788,887
10/06/2014 73.53 75.71 73.46 74.84 3,456,707
10/03/2014 72.63 73.38 72.32 72.74 1,425,662
10/02/2014 72.44 72.71 70.8 72.29 2,472,713
10/01/2014 74.69 74.88 72.59 72.66 1,876,213
09/30/2014 75.29 75.48 74.3 74.7 1,000,335
09/29/2014 74.64 75.69 74.37 75.23 1,128,763
09/26/2014 75.02 75.54 74.555 75.21 1,375,997
09/25/2014 75.5 75.5 74 74.68 1,881,171
09/24/2014 74.69 75.89 74.69 75.55 1,617,074
09/23/2014 75.12 75.47 74.25 74.4 1,231,044
09/22/2014 75.71 75.74 74.702 74.95 1,586,508
09/19/2014 77.04 77.35 75.94 75.95 1,747,322
09/18/2014 75.62 76.91 75.21 76.77 1,994,407
09/17/2014 73.7 75.72 73.7 75.4 2,898,593
09/16/2014 72 74.16 71.35 74.09 2,378,399
09/15/2014 72.16 72.4 71.45 72.13 1,570,101
09/12/2014 72.63 72.64 71.575 71.65 987,876
09/11/2014 71.74 72.8 71.62 72.62 1,771,875
09/10/2014 71.7 73 71.42 71.98 1,697,628
09/09/2014 71.7 72.35 71.61 71.81 2,024,969
09/08/2014 71.65 72.8799 71.5 71.96 1,018,491
09/05/2014 71.33 71.99 71.18 71.97 495,892
09/04/2014 71.91 72.58 71.42 71.46 1,210,068
09/03/2014 71.7 72.17 71.14 71.9 1,213,373
09/02/2014 72.1 72.446 71.39 71.57 1,304,418
08/29/2014 72.16 72.44 71.15 71.91 1,088,580
08/28/2014 71.17 71.91 70.36 71.87 931,757
08/27/2014 71.24 71.5 70.93 71.27 910,734
08/26/2014 71.83 72.15 70.92 70.99 1,546,666
08/25/2014 71.94 72.1 71.31 71.78 580,407
08/22/2014 71.99 72.34 71.41 71.51 711,666
08/21/2014 71.52 72.1247 71.34 72 945,541
08/20/2014 70.92 71.84 70.81 71.63 954,240
08/19/2014 70.81 71.54 70.72 71.11 1,359,535
08/18/2014 70 70.73 69.31 70.67 1,380,353
08/15/2014 69.09 70.17 68.51 69.65 2,570,842
08/14/2014 68.76 69.26 68.41 68.62 1,058,541
08/13/2014 68.73 69.34 68.51 68.81 1,070,224
08/12/2014 68.97 69.22 68.01 68.52 1,332,938
08/11/2014 68.63 70.06 68.63 69.17 1,560,877
08/08/2014 67.9 68.39 67.5 68.33 1,260,934
08/07/2014 69.98 70.2499 67.51 67.69 2,527,337
08/06/2014 69.16 70.6 69 69.72 1,850,018
08/05/2014 69.42 70.15 68.88 69.33 1,356,197
08/04/2014 69.85 70.58 69.17 69.83 1,644,881
08/01/2014 69.56 70.25 69 69.99 2,776,521
07/31/2014 67.94 72.92 66.7 70 6,981,914
07/30/2014 69.29 69.91 67.47 67.89 3,535,039
07/29/2014 69.41 70.14 68.71 68.8 1,402,440
07/28/2014 69.74 69.81 68.0463 69.13 1,519,918
07/25/2014 69.33 69.55 68.04 69.51 4,495,022
07/24/2014 70.93 70.99 69.74 69.9 1,726,867
07/23/2014 71.68 71.69 70.17 70.67 2,050,306
07/22/2014 72.14 72.28 71.31 71.58 1,603,319
07/21/2014 71.68 72.412 71.21 71.95 1,105,697
07/18/2014 70.88 71.75 70.57 71.695 1,477,164
07/17/2014 70.89 71.37 70.42 70.72 1,533,361
07/16/2014 71.44 72.25 70.79 71.15 2,827,041
07/15/2014 71.67 72.03 70.66 71.145 1,822,169
07/14/2014 72 72 71.16 71.63 1,445,134
07/11/2014 71.2 71.5625 70.72 71.53 1,167,837
07/10/2014 70.37 71.5 69.9 71.09 1,775,787
07/09/2014 69.69 71.83 69.69 71.52 3,478,001
07/08/2014 68.46 70.66 67.5501 69.67 3,765,140
07/07/2014 68.88 69.295 68.16 68.61 1,350,400
07/03/2014 69.08 69.47 68.89 69.01 1,367,139
07/02/2014 68.24 68.95 68.21 68.7 1,024,974
07/01/2014 68 69.12 67.9 68.62 1,777,013
06/30/2014 67.19 67.99 66.82 67.58 1,460,768
06/27/2014 66.46 67.29 66.37 66.95 1,502,898
06/26/2014 66.89 66.93 65.92 66.5 852,070
06/25/2014 66.47 66.84 65.88 66.58 1,325,206
06/24/2014 67.23 67.47 66.34 66.47 1,378,459
06/23/2014 66.92 67.85 66.82 67.57 1,583,491
06/20/2014 66.36 67.14 66.09 66.31 2,390,960
06/19/2014 66.64 66.885 65.58 66.09 1,715,831
06/18/2014 66.8 66.8 65.85 66.54 1,088,375
06/17/2014 66.31 66.89 66.1 66.64 1,271,222
06/16/2014 65.2 66.69 65.2 66.49 1,580,420
06/13/2014 65.69 66.25 65.07 65.7 1,497,499
06/12/2014 65.29 65.93 65.05 65.52 1,412,472
06/11/2014 64.95 65.5 64.81 65.43 1,178,524
06/10/2014 64.78 65.29 64.63 65.21 1,299,460
06/09/2014 65.33 65.75 64.96 65.04 1,359,501
06/06/2014 65.17 65.38 64.85 65 1,329,063
06/05/2014 64.79 65.36 64.02 65.02 1,696,118
06/04/2014 64.44 65.07 64.31 64.56 2,272,079
06/03/2014 62.47 64.74 62.25 64.65 4,433,453
06/02/2014 62.25 62.71 61.77 62.31 1,528,729
05/30/2014 61.76 62.22 61.3 62.04 1,192,787
05/29/2014 61.82 61.895 61.32 61.78 1,776,612
05/28/2014 61.98 62.11 61.51 61.75 1,411,085
05/27/2014 60.49 61.82 60.47 61.81 2,400,626
05/23/2014 59.55 60.95 59.33 60.61 2,285,750
05/22/2014 59.6 59.97 59.11 59.2 1,564,082
*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?