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
2018-07-20 177.93 178.20 176.28 177.58 64,806
2018-07-19 178.87 181.43 177.94 178.14 105,035
2018-07-18 182.70 183.15 179.60 181.53 146,584
2018-07-17 171.28 177.96 171.28 177.29 99,007
2018-07-16 171.19 172.89 170.92 171.685 69,665
2018-07-13 172.37 173.48 171.33 171.75 91,766
2018-07-12 169.96 173.20 169.96 171.35 99,746
2018-07-11 174.46 174.60 168.94 169.135 126,325
2018-07-10 177.44 177.45 175.26 176.35 105,601
2018-07-09 174.56 177.02 172.40 176.80 93,321
2018-07-06 170.57 174.03 169.00 173.56 82,164
2018-07-05 170.30 172.27 169.93 171.79 99,638
2018-07-03 172.63 172.63 167.26 167.26 118,411
2018-07-02 169.03 172.87 169.03 172.87 84,270
2018-06-29 173.36 174.71 172.84 173.22 99,273
2018-06-28 167.85 171.12 167.09 170.67 217,833
2018-06-27 175.16 175.16 170.16 170.16 138,042
2018-06-26 175.40 175.40 172.46 173.87 179,216
2018-06-25 171.765 171.765 167.99 171.42 194,569
2018-06-22 177.30 177.30 173.26 175.03 86,288
2018-06-21 177.80 178.47 175.56 176.11 135,606
2018-06-20 175.79 175.79 173.545 174.47 135,056
2018-06-19 171.89 174.65 171.89 173.28 133,221
2018-06-18 175.18 176.245 174.21 174.21 178,732
2018-06-15 179.00 180.50 178.16 178.30 143,933
2018-06-14 185.76 185.76 181.01 181.12 130,694
2018-06-13 184.60 188.39 184.21 184.88 185,368
2018-06-12 184.17 186.87 183.39 186.84 126,649
2018-06-11 187.47 187.47 183.31 183.67 296,015
2018-06-08 185.97 188.16 185.71 188.16 273,562

» More Lam Research Stock Price History

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