LRCX

Lam Research Corporation Historical Stock Prices

$57.33
*  
5.08
 negative 
9.72%
Get LRCX Alerts
*Delayed - data as of Apr. 24, 2014 10:26 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:26  57.29  58.59  55.89  57.33 3,605,337
04/23/2014 53 53.64 51.99 52.25 2,462,979
04/22/2014 52.64 53.76 52.4 53.05 2,722,526
04/21/2014 53.02 53.14 52.049 52.77 1,771,414
04/17/2014 52.17 53.02 52.06 52.74 2,245,675
04/16/2014 51.16 52.18 50.54 52.11 3,532,311
04/15/2014 52.76 53 51.05 52.37 2,931,337
04/14/2014 53.24 53.65 52.11 52.64 1,659,351
04/11/2014 52.89 53.86 52.5 52.63 2,456,836
04/10/2014 55.93 56.06 52.93 53.07 3,694,592
04/09/2014 54.81 56.02 54.46 56 2,270,493
04/08/2014 55.05 55.25 54.01 54.51 1,773,692
04/07/2014 55.82 56.15 54.34 54.83 1,514,298
04/04/2014 58 58.1 55.69 56 1,889,248
04/03/2014 57.05 58.94 57 57.68 3,737,696
04/02/2014 55.76 57.08 55.44 56.97 2,842,306
04/01/2014 55.13 55.73 54.79 55.62 1,327,525
03/31/2014 55.03 55.33 54.7 55 1,327,034
03/28/2014 54.63 55.44 54.34 54.49 2,211,050
03/27/2014 55.11 55.39 54.295 54.46 1,469,337
03/26/2014 56.98 57.13 55.1 55.15 2,320,790
03/25/2014 56.63 57.16 56.28 56.59 1,834,341
03/24/2014 56.71 56.89 55.54 56.4 1,888,680
03/21/2014 56.9 56.9 55.99 56.37 2,960,931
03/20/2014 54.5 56.45 54.13 56.43 2,404,018
03/19/2014 54.83 55.24 54.03 54.49 1,554,029
03/18/2014 53.3 54.85 53.202 54.83 1,760,940
03/17/2014 53.02 53.59 53.02 53.27 1,279,830
03/14/2014 52.99 53.09 52.5 52.6 1,916,117
03/13/2014 53.76 54.16 52.4 52.93 1,877,754
03/12/2014 52.59 53.7 52.14 53.65 1,535,673
03/11/2014 53.29 53.62 52.7 52.94 1,640,955
03/10/2014 53.37 53.5 52.84 53.08 1,671,070
03/07/2014 53.56 53.92 53.17 53.35 1,803,469
03/06/2014 52.01 53.52 51.851 53.35 3,119,214
03/05/2014 50.84 52.11 50.75 52.03 2,854,750
03/04/2014 51.73 51.74 50.81 50.96 2,847,588
03/03/2014 51.33 51.376 50.5 51.12 1,383,851
02/28/2014 51.98 52.25 51.251 51.73 2,284,199
02/27/2014 52.52 52.52 51.515 51.83 1,619,600
02/26/2014 52.58 53.47 52.53 52.63 1,722,321
02/25/2014 52.69 52.77 51.81 52.56 1,693,732
02/24/2014 52.35 52.96 52.35 52.62 1,423,879
02/21/2014 52.43 52.58 52.11 52.27 2,393,177
02/20/2014 52.1 52.58 51.68 52.35 1,425,572
02/19/2014 51.64 52.18 51.56 51.99 2,090,671
02/18/2014 52.66 52.6899 51.07 51.76 1,928,506
02/14/2014 52.02 52.59 51.32 52.48 2,482,350
02/13/2014 51.74 52.06 50.35 51.91 3,333,917
02/12/2014 52.75 53.07 52.45 52.67 1,522,130
02/11/2014 51.79 52.97 51.53 52.64 2,463,984
02/10/2014 51.7 52.005 51.27 51.6 1,567,880
02/07/2014 51.3 51.93 50.7 51.85 2,701,633
02/06/2014 50.15 51.21 50.01 51.05 3,855,400
02/05/2014 49.36 50.3 48.96 49.95 2,417,296
02/04/2014 49 49.46 48.58 49.46 2,821,946
02/03/2014 49.85 50.03 48.45 48.58 4,447,315
01/31/2014 50.37 51.13 50.37 50.61 3,127,220
01/30/2014 52.8 52.9 50.1675 51.26 5,245,737
01/29/2014 51.01 51.58 50.71 51.25 3,339,976
01/28/2014 51.07 51.42 50.68 51.22 3,070,052
01/27/2014 51.32 51.5 50.33 50.96 3,194,050
01/24/2014 53.45 53.45 51.255 51.27 4,543,132
01/23/2014 55.26 55.3 53.96 54.04 2,839,835
01/22/2014 54.99 55.5 54.5525 55.38 2,330,210
01/21/2014 54.8 54.99 54.05 54.45 1,212,060
01/17/2014 54.85 55.1 54.05 54.23 1,842,983
01/16/2014 55.95 56.21 54.87 54.9 2,002,694
01/15/2014 55.82 56.5225 55.555 55.95 2,305,036
01/14/2014 54.7 56 54.7 55.89 2,624,787
01/13/2014 54.68 55.37 54.34 54.58 1,953,221
01/10/2014 54.43 54.99 54.274 54.88 1,139,434
01/09/2014 54.03 54.85 54.012 54.2 1,260,788
01/08/2014 53.92 54.4 53.61 54.18 1,283,855
01/07/2014 53.38 54.22 53.06 53.91 1,348,312
01/06/2014 53.8 53.9 53.08 53.25 1,121,624
01/03/2014 54.03 54.28 53.65 53.94 891,898
01/02/2014 54.04 54.33 53.69 53.95 1,052,918
12/31/2013 54.6 54.74 54.08 54.45 727,608
12/30/2013 54.06 54.74 54.06 54.44 866,003
12/27/2013 54.35 54.64 53.92 54.18 1,057,153
12/26/2013 54.64 54.67 54.21 54.32 712,118
12/24/2013 54.38 54.63 54.15 54.4 639,376
12/23/2013 54.15 54.59 54.15 54.4 1,121,534
12/20/2013 53.04 54.26 52.83 53.9 2,479,914
12/19/2013 52.85 53.19 52.24 53.02 1,506,756
12/18/2013 52.37 53.11 51.63 53.1 1,657,479
12/17/2013 51.17 52.4699 51.06 52.18 1,722,529
12/16/2013 51.27 51.74 51.14 51.24 832,432
12/13/2013 51.01 51.44 50.75 51.07 1,105,792
12/12/2013 51.09 51.23 50.71 50.81 1,520,662
12/11/2013 51.53 51.83 51.14 51.25 1,180,188
12/10/2013 51.51 51.9 51.11 51.59 1,096,740
12/09/2013 51.42 51.91 51.115 51.66 1,844,631
12/06/2013 51.35 51.66 50.89 51.16 1,565,891
12/05/2013 51.36 51.49 50.73 50.85 1,505,015
12/04/2013 52.42 52.74 50.95 51.25 3,475,033
12/03/2013 51.51 52.85 51.27 52.78 2,457,007
12/02/2013 51.98 52.03 51.38 51.49 989,704
11/29/2013 52.23 52.53 52.05 52.11 337,255
11/27/2013 52.52 52.54 51.811 52.21 1,371,676
11/26/2013 52 52.72 51.77 52.52 1,738,848
11/25/2013 51.8 52.0055 51.14 51.89 1,647,826
11/22/2013 50.86 51.94 50.85 51.58 1,935,753
11/21/2013 49.8 51.275 49.79 50.85 2,893,480
11/20/2013 50.52 50.66 49.54 49.75 2,009,526
11/19/2013 51.87 51.94 50 50.22 3,134,595
11/18/2013 52.79 52.83 51.325 51.52 1,733,765
11/15/2013 52.53 52.675 51.68 52.61 1,640,508
11/14/2013 52.21 52.8 52.21 52.31 1,498,811
11/13/2013 52.11 52.58 51.85 52.35 1,652,616
11/12/2013 52.66 52.8 52.1 52.37 1,170,727
11/11/2013 52.33 52.85 52 52.72 1,256,562
11/08/2013 52.44 53.05 52.1 52.85 1,811,154
11/07/2013 53.94 54.08 51.99 52.09 3,196,115
11/06/2013 54.32 54.5 53.47 54.08 1,155,162
11/05/2013 53.59 54.38 53.19 54.15 1,594,170
11/04/2013 53.26 53.9 52.88 53.76 1,613,717
11/01/2013 54.42 54.4325 53.06 53.62 1,620,875
10/31/2013 54.15 54.625 53.89 54.265 1,955,374
10/30/2013 55.03 55.1 53.94 54.34 1,507,701
10/29/2013 54.43 55.13 54.12 54.94 2,896,872
10/28/2013 54.53 54.68 53.72 54.08 1,900,824
10/25/2013 53.34 54.82 52.39 54.77 4,466,864
10/24/2013 54.94 55.475 52.7 53 7,345,755
10/23/2013 53.62 53.68 52.05 52.21 3,214,448
10/22/2013 54.18 54.42 53.65 54.07 2,069,908
10/21/2013 54.19 54.49 53.61 53.87 1,280,533
10/18/2013 53.74 54.3 53.18 53.85 1,782,274
10/17/2013 53.04 53.65 53.03 53.52 1,587,044
10/16/2013 53.13 54 52.89 53.54 3,328,637
10/15/2013 53.28 53.42 52.545 52.62 1,114,449
10/14/2013 52.85 53.42 52.48 53.3 2,151,898
10/11/2013 52.77 52.89 52.09 52.83 1,481,688
10/10/2013 51.28 52.8699 51.26 52.722 1,849,585
10/09/2013 50.82 51.01 49.93 50.57 1,521,344
10/08/2013 51.89 52.2 50.66 50.74 1,349,951
10/07/2013 51.77 52.22 51.45 51.75 1,453,672
10/04/2013 51.09 52.07 51.05 52 1,559,888
10/03/2013 51.41 51.77 50.85 51.2 1,295,745
10/02/2013 51.09 51.62 50.66 51.37 1,191,473
10/01/2013 51.33 51.95 51.18 51.6 1,329,835
09/30/2013 50.61 51.385 50.18 51.2 2,664,282
09/27/2013 51.4 51.542 51.03 51.14 984,686
09/26/2013 52.24 52.3 51.41 51.62 1,400,505
09/25/2013 51.11 52.31 50.6 51.99 2,911,871
09/24/2013 48.65 51.63 48.64 50.998 6,303,016
09/23/2013 49.29 49.58 48.76 49.42 1,393,049
09/20/2013 49.83 50.31 49.29 49.3 1,787,419
09/19/2013 50.34 50.675 49.645 49.83 1,134,959
09/18/2013 49.93 50.339 49.595 50.22 981,120
09/17/2013 50.37 50.4299 49.82 49.93 1,004,824
09/16/2013 50.43 50.84 50.13 50.21 1,449,781
09/13/2013 50.36 50.45 49.61 49.85 1,218,073
09/12/2013 50.34 51 50.1699 50.4 1,978,876
09/11/2013 49.95 50.25 49.61 50.21 1,520,413
09/10/2013 49.55 50.25 49.43 50.21 1,828,155
09/09/2013 49.31 49.58 48.93 49.29 886,007
09/06/2013 49.5 49.72 48.74 49.16 1,317,651
09/05/2013 49.38 49.75 49.03 49.55 2,175,261
09/04/2013 46.86 49.48 46.6 49.47 3,055,149
09/03/2013 47.3 47.92 46.44 46.85 1,376,108
08/30/2013 47.3 47.68 46.47 46.67 999,686
08/29/2013 46.27 47.68 46.2 47.22 1,166,952
08/28/2013 46.32 46.87 46.25 46.4 1,498,747
08/27/2013 47.44 47.57 46.35 46.39 1,984,776
08/26/2013 48.33 48.48 47.83 47.891 862,662
08/23/2013 48.31 48.48 48.02 48.26 783,936
08/22/2013 47.91 48.47 47.91 48.16 539,662
08/21/2013 47.96 48.35 47.52 47.67 1,076,725
08/20/2013 47.96 48.779 47.63 48.25 1,704,441
08/19/2013 47.51 48.03 47.31 47.85 1,333,498
08/16/2013 47.11 48.02 47.08 47.84 1,894,577
08/15/2013 47.7 47.83 47.1 47.2 1,744,383
08/14/2013 48.34 48.74 48.18 48.23 1,376,848
08/13/2013 48.15 48.6 47.82 48.49 1,012,125
08/12/2013 47.61 48.235 47.5 47.98 1,469,253
08/09/2013 48.33 48.63 47.57 47.7 1,551,713
08/08/2013 48.69 48.9 47.98 48.49 1,570,860
08/07/2013 48.72 49.02 48.48 48.51 1,224,268
08/06/2013 49.43 49.72 48.68 48.85 1,617,671
08/05/2013 49.67 50.12 49.43 49.55 1,121,236
08/02/2013 50.5 50.61 49.85 50.13 1,950,641
08/01/2013 49.84 51 49.23 50.89 2,791,158
07/31/2013 49.98 49.99 49.12 49.22 1,738,078
07/30/2013 49.09 49.93 48.98 49.69 1,593,868
07/29/2013 49.36 49.36 48.51 48.75 1,221,474
07/26/2013 48.95 49.63 48.755 49.47 1,247,201
07/25/2013 48.71 49.22 48.565 49.16 1,393,429
07/24/2013 50.54 50.58 48.89 49.04 1,598,896
07/23/2013 50.78 50.96 49.99 50.05 1,881,654
07/22/2013 50.77 50.8 49.71 49.94 1,166,597
07/19/2013 49.88 50.61 49.61 50.59 1,512,014
07/18/2013 49.98 50.18 49.41 49.9 1,241,244
07/17/2013 50.05 50.35 49.76 49.96 1,764,370
07/16/2013 49.52 49.85 49.205 49.51 1,819,295
07/15/2013 50.51 50.55 49.56 49.61 2,116,437
07/12/2013 50 50.585 49.92 50.43 1,147,220
07/11/2013 49.93 50.31 49.29 49.98 2,796,626
07/10/2013 47.61 49.7 47.6 49.52 4,765,090
07/09/2013 46.18 47.62 45.63 47.5 3,705,354
07/08/2013 46.08 46.27 45.42 45.65 1,964,518
07/05/2013 45.43 46 45.34 45.98 1,462,057
07/03/2013 44.2 45.405 44.13 45.25 1,305,449
07/02/2013 44.26 45.64 44.15 44.72 3,012,690
07/01/2013 44.59 44.86 44.105 44.21 1,691,630
06/28/2013 44.43 44.91 44.11 44.34 2,534,331
06/27/2013 44.92 45.15 44.75 44.84 1,611,658
06/26/2013 45.78 45.868 44.16 44.64 2,663,559
06/25/2013 44.34 45.49 44.02 45.17 3,342,327
06/24/2013 44.58 44.76 43.35 43.51 3,115,754
06/21/2013 45.09 45.28 44.49 45 2,076,368
06/20/2013 46.46 46.7975 44.49 44.81 4,215,465
06/19/2013 47.73 48.275 47.1 47.11 1,796,151
06/18/2013 47.22 47.69 47.22 47.68 1,418,867
06/17/2013 47.4 47.98 46.95 47.27 1,114,051
06/14/2013 47.56 47.925 47.01 47.08 895,934
06/13/2013 46.13 47.69 46.12 47.46 2,054,802
06/12/2013 47.42 47.59 46.202 46.38 1,912,076
06/11/2013 47.78 48.1 46.83 46.86 1,506,957
06/10/2013 48.36 48.69 48.22 48.53 1,053,590
06/07/2013 47.67 48.5 47.53 48.4 1,586,621
06/06/2013 47.4 47.73 46.83 47.37 1,060,623
06/05/2013 47.78 48.08 47.22 47.28 1,950,522
06/04/2013 48.13 48.27 47.365 47.98 2,088,345
06/03/2013 47.5 49.13 47.4 48.25 3,611,362
05/31/2013 47.46 47.8 46.78 46.78 1,857,122
05/30/2013 46.96 48 46.81 47.7 1,250,330
05/29/2013 47.11 47.61 46.36 46.75 1,508,579
05/28/2013 47.2 47.795 46.54 47.52 1,235,012
05/24/2013 46.36 46.75 46.16 46.61 986,700
05/23/2013 46.59 46.95 46.336 46.81 1,532,742
05/22/2013 47.95 48.14 46.625 46.95 1,800,359
05/21/2013 47.97 48.12 47.73 47.92 1,066,103
05/20/2013 47.83 48.25 47.68 47.94 1,422,708
05/17/2013 47.77 48.11 47.76 48.04 1,833,652
05/16/2013 48.1 48.25 47.48 47.54 1,943,446
05/15/2013 47.29 48.37 47.24 48.18 2,030,558
05/14/2013 46.87 47.68 46.81 47.52 1,567,323
05/13/2013 46.98 47.11 46.55 46.93 1,344,342
05/10/2013 47.15 47.39 46.79 46.92 1,135,218
05/09/2013 46.54 47.39 46.51 47.23 1,603,087
05/08/2013 45.85 47.1 45.67 46.81 2,739,326
05/07/2013 46.27 46.4 45.625 46.05 1,867,540
05/06/2013 46.16 46.5 45.81 46.28 1,549,666
05/03/2013 46.02 46.45 45.878 46.01 2,657,861
05/02/2013 45.95 46.36 45.47 45.65 2,559,830
05/01/2013 45.95 46.14 45.44 45.6 2,560,615
04/30/2013 45.57 46.39 45.41 46.22 3,481,070
04/29/2013 45.7 45.87 45.42 45.58 3,483,122
04/26/2013 45.46 46.38 45.18 45.67 4,278,667
04/25/2013 44 46.72 44 45.62 4,853,350
04/24/2013 42.44 43.24 42.4217 43.03 1,799,880
04/23/2013 42.2 43 41.905 42.52 2,372,445
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?