LRCX

Lam Research Corporation Historical Stock Prices

$74.95
*  
1
1.32%
Get LRCX Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading LRCX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LRCX After Hours
 
 
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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  75.71  75.74  74.702  74.95 1,585,708
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
05/21/2014 59.06 59.7 58.93 59.45 1,872,616
05/20/2014 58.79 59.23 58.35 58.84 1,242,642
05/19/2014 58.17 59.24 58.1005 58.95 2,282,192
05/16/2014 56.4 58.98 56.2 58.52 3,666,369
05/15/2014 56.49 56.49 55.4 55.86 1,935,392
05/14/2014 57.04 57.24 56.21 56.33 1,443,040
05/13/2014 58.25 58.37 57.17 57.24 1,527,790
05/12/2014 57.58 58.32 57.4 58.25 1,689,620
05/09/2014 56.81 57.19 56.23 57.18 2,032,447
05/08/2014 56.94 57.76 56.46 56.92 1,647,300
05/07/2014 56.64 57.25 56.11 56.86 2,014,529
05/06/2014 56.97 57.58 56.54 56.7 1,111,201
05/05/2014 57.01 57.37 56.67 57.21 1,009,779
05/02/2014 57.2 57.91 56.8 57.52 1,501,852
05/01/2014 57.73 58.26 56.87 57.2 1,950,285
04/30/2014 57.74 58.58 56.9 57.61 3,280,227
04/29/2014 56.88 57.21 56.05 56.27 1,851,710
04/28/2014 56.56 57.13 55.44 56.52 2,277,588
04/25/2014 57.44 57.5 56.01 56.37 3,886,985
04/24/2014 57.29 58.59 55.89 58.26 8,422,593
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
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 Brokers before you trade

Want to trade FX?