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
2018-10-18 144.40 146.02 143.95 144.84 181,549
2018-10-17 149.61 150.45 146.40 147.31 453,090
2018-10-16 143.84 146.24 143.51 145.44 194,939
2018-10-15 142.91 143.93 142.16 142.37 123,313
2018-10-12 141.27 143.89 141.01 143.89 242,939
2018-10-11 140.74 141.63 136.32 137.91 283,725
2018-10-10 140.57 143.58 140.17 140.17 317,597
2018-10-09 142.10 144.68 142.10 144.35 230,749
2018-10-08 148.76 148.86 145.42 146.18 146,489
2018-10-05 148.65 148.74 146.85 148.17 99,986
2018-10-04 149.11 149.84 147.78 149.15 138,847
2018-10-03 150.88 153.01 150.31 152.11 90,013
2018-10-02 153.30 154.75 150.92 150.92 160,738
2018-10-01 151.69 151.69 149.68 150.22 153,579
2018-09-28 150.60 153.16 150.58 151.62 131,560
2018-09-27 150.57 151.71 150.57 150.75 122,629
2018-09-26 149.10 151.15 148.50 148.93 201,848
2018-09-25 152.18 152.18 150.52 151.22 145,500
2018-09-24 153.56 155.13 153.56 154.87 101,961
2018-09-21 155.29 156.28 154.95 155.70 119,713
2018-09-20 156.73 156.98 154.83 155.31 96,591
2018-09-19 153.24 153.62 152.74 153.20 97,604
2018-09-18 153.15 155.21 152.74 153.66 65,654
2018-09-17 152.01 154.39 151.86 151.86 117,381
2018-09-14 154.00 155.31 151.935 153.62 213,586
2018-09-13 152.21 154.22 151.73 153.24 121,629
2018-09-12 151.80 151.80 149.08 149.88 249,809
2018-09-11 154.26 155.94 153.75 155.36 221,106
2018-09-10 160.19 160.19 158.32 159.19 92,020
2018-09-07 158.51 161.21 158.51 159.46 157,938

» More Lam Research Stock Price History

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