LAM RESEARCH Historical Stock Price

Below is the stock price history for Lam Research LRCX. Data is recorded each day for the historical open, high, low, close and volume. The Lam Research stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lam Research Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 181.65 184.21 181.19 182.10 93,508
2017-12-13 182.33 184.19 181.44 181.44 114,110
2017-12-12 184.89 184.89 181.265 181.265 78,642
2017-12-11 187.16 188.05 184.14 185.33 104,682
2017-12-08 192.48 192.48 186.13 186.13 149,931
2017-12-07 186.56 189.82 186.08 189.22 162,017
2017-12-06 177.73 184.16 177.73 184.16 152,579
2017-12-05 180.20 186.13 180.20 180.92 234,922
2017-12-04 187.79 187.79 180.07 180.76 248,110
2017-12-01 190.90 190.90 182.69 187.89 224,156
2017-11-30 198.09 198.48 191.43 192.44 201,164
2017-11-29 215.00 215.00 189.66 193.38 255,612
2017-11-28 211.16 215.24 210.72 212.795 90,234
2017-11-27 210.94 213.23 208.955 210.95 96,011
2017-11-24 216.79 217.27 216.19 216.77 43,822
2017-11-22 218.74 218.74 214.59 215.20 79,924
2017-11-21 217.00 219.58 217.00 218.88 59,679
2017-11-20 212.62 216.04 212.62 215.07 75,204
2017-11-17 216.32 216.32 209.80 210.22 77,836
2017-11-16 210.23 214.57 210.05 213.21 97,887
2017-11-15 211.56 211.56 206.72 207.60 87,931
2017-11-14 208.56 209.23 206.77 208.54 43,127
2017-11-13 205.00 209.24 205.00 209.21 48,476
2017-11-10 206.31 207.35 204.65 207.34 54,320
2017-11-09 208.52 208.52 203.51 206.56 66,884
2017-11-08 209.32 211.33 207.08 210.83 47,676
2017-11-07 207.32 209.75 206.84 209.23 50,418
2017-11-06 206.78 206.90 204.62 206.68 66,136
2017-11-03 206.79 207.58 205.17 206.84 75,753
2017-11-02 204.54 206.79 202.58 206.79 71,799

» More Lam Research Stock Price History

To see other companies like Lam Research (LRCX), view our stock market today for news, and other data.