Lam Research

LRCX
🏛️ germany →
125.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.15 39.15 39.15 39.15 0.0M
2022-12-29 37.73 37.73 37.73 37.73 0.0M
2022-12-28 37.88 37.88 37.88 37.88 0.0M
2022-12-27 38.59 38.76 38.59 38.76 0.0M
2022-12-23 38.29 38.67 38.17 38.17 0.0M
2022-12-22 41.09 41.13 39.34 39.34 0.0M
2022-12-21 40.96 42.09 40.96 42.09 0.0M
2022-12-20 40.89 40.89 40.89 40.89 0.0M
2022-12-19 41.52 41.52 41.52 41.52 0.0M
2022-12-16 41.81 41.85 41.81 41.85 0.0M
2022-12-15 43.81 43.81 42.17 42.17 0.0M
2022-12-14 44.84 44.90 44.53 44.53 0.0M
2022-12-13 43.95 45.70 43.95 45.70 0.0M
2022-12-12 43.12 43.20 43.12 43.20 0.0M
2022-12-09 43.12 43.15 42.90 43.15 0.0M
2022-12-08 42.19 42.86 42.19 42.86 0.0M
2022-12-07 42.04 42.57 42.04 42.57 0.0M
2022-12-06 43.12 43.12 42.17 42.17 0.0M
2022-12-05 42.96 43.21 42.96 43.02 0.0M
2022-12-02 43.74 43.74 43.19 43.19 0.0M
2022-12-01 45.09 45.09 44.01 44.01 0.0M
2022-11-30 42.62 44.64 42.62 44.64 0.0M
2022-11-29 42.77 43.29 42.77 43.29 0.0M
2022-11-28 43.19 43.22 43.19 43.22 0.0M
2022-11-25 44.06 44.06 43.92 43.92 0.0M
2022-11-24 44.01 44.01 44.01 44.01 0.0M
2022-11-23 44.04 44.98 44.04 44.98 0.0M
2022-11-22 43.68 43.68 43.28 43.28 0.0M
2022-11-21 44.00 44.59 43.94 43.94 0.0M
2022-11-18 44.71 44.71 43.75 43.75 0.0M
2022-11-17 43.96 43.96 43.90 43.90 0.0M
2022-11-16 46.79 46.79 44.11 44.11 0.0M
2022-11-15 46.45 47.62 46.45 47.23 0.0M
2022-11-14 48.09 48.09 46.47 46.47 0.0M
2022-11-11 47.83 47.83 47.60 47.60 0.0M
2022-11-10 42.90 45.50 42.90 45.50 0.0M
2022-11-09 44.25 44.25 43.00 43.45 0.0M
2022-11-08 43.18 44.00 43.18 44.00 0.0M
2022-11-07 42.06 43.46 42.06 43.46 0.0M
2022-11-04 40.64 41.83 40.64 41.42 0.0M
2022-11-03 40.04 40.59 39.50 39.50 0.0M
2022-11-02 41.52 42.16 40.14 40.14 0.0M
2022-11-01 40.86 41.56 40.86 41.56 0.0M
2022-10-31 40.43 40.66 40.43 40.66 0.0M
2022-10-28 39.06 39.37 39.06 39.37 0.0M
2022-10-27 38.16 38.73 38.10 38.73 0.0M
2022-10-26 37.35 38.34 37.35 38.34 0.0M
2022-10-25 37.85 38.36 37.85 38.11 0.0M
2022-10-24 37.86 37.86 36.93 36.93 0.0M
2022-10-21 36.17 36.50 36.16 36.50 0.0M
2022-10-20 33.50 37.18 33.50 36.24 0.0M
2022-10-19 32.64 33.30 32.64 33.30 0.0M
2022-10-18 32.61 32.76 32.61 32.76 0.0M
2022-10-17 32.59 32.78 31.72 31.72 0.0M
2022-10-14 34.73 35.01 34.73 35.01 0.0M
2022-10-13 33.17 33.17 31.21 31.21 0.0M
2022-10-12 33.56 33.82 33.47 33.50 0.0M
2022-10-11 35.86 35.86 34.42 34.42 0.0M
2022-10-10 38.15 38.15 37.95 37.95 0.0M
2022-10-07 40.00 40.22 40.00 40.22 0.0M
2022-10-06 40.49 40.80 40.49 40.80 0.0M
2022-10-05 40.00 40.00 39.60 39.60 0.0M
2022-10-04 39.90 40.50 39.90 40.50 0.0M
2022-10-03 37.20 39.01 37.20 39.01 0.0M
2022-09-30 37.06 37.40 37.06 37.40 0.0M
2022-09-29 39.30 39.30 38.50 38.50 0.0M
2022-09-28 39.25 39.25 39.03 39.10 0.0M
2022-09-27 38.80 39.30 38.80 39.30 0.0M
2022-09-26 39.13 39.61 39.13 39.61 0.0M
2022-09-23 39.40 39.40 38.63 39.10 0.0M
2022-09-22 40.36 40.36 39.78 39.78 0.0M
2022-09-21 40.53 41.25 40.53 41.25 0.0M
2022-09-20 40.95 40.95 40.39 40.39 0.0M
2022-09-19 40.84 41.00 40.84 40.90 0.0M
2022-09-16 41.07 41.07 41.07 41.07 0.0M
2022-09-15 42.34 42.34 42.10 42.10 0.0M
2022-09-14 42.17 42.17 41.57 41.99 0.0M
2022-09-13 44.00 44.00 42.77 42.77 0.0M
2022-09-12 44.50 44.50 44.47 44.47 0.0M
2022-09-09 43.65 44.91 43.65 44.91 0.0M
2022-09-08 43.27 43.27 43.03 43.03 0.0M
2022-09-07 42.75 42.82 42.75 42.82 0.0M
2022-09-06 43.42 43.42 43.05 43.05 0.0M
2022-09-05 43.27 43.91 43.27 43.77 0.0M
2022-09-02 43.06 43.06 43.04 43.04 0.0M
2022-09-01 43.80 43.80 42.13 42.13 0.0M
2022-08-31 43.99 43.99 43.15 43.15 0.0M
2022-08-30 44.40 44.40 44.40 44.40 0.0M
2022-08-29 44.81 44.90 44.81 44.90 0.0M
2022-08-26 47.63 47.63 46.09 46.09 0.0M
2022-08-25 46.29 47.59 46.29 47.59 0.0M
2022-08-24 46.43 46.43 46.18 46.18 0.0M
2022-08-23 45.56 46.71 45.56 46.71 0.0M
2022-08-22 47.50 47.50 46.36 46.36 0.0M
2022-08-19 49.38 49.56 47.77 47.77 0.0M
2022-08-18 48.56 49.31 48.56 49.31 0.0M
2022-08-17 49.84 49.84 48.67 48.67 0.0M
2022-08-16 50.53 50.53 50.01 50.01 0.0M
2022-08-15 50.22 50.46 50.22 50.46 0.0M
2022-08-12 47.98 49.68 47.98 49.68 0.0M
2022-08-11 47.89 49.35 47.89 49.35 0.0M
2022-08-10 45.62 46.27 45.62 46.27 0.0M
2022-08-09 49.52 49.52 46.00 46.17 0.0M
2022-08-08 50.77 51.30 50.35 50.35 0.0M
2022-08-05 51.73 52.64 51.71 51.71 0.0M
2022-08-04 51.20 51.90 51.20 51.90 0.0M
2022-08-03 49.18 49.85 49.18 49.85 0.0M
2022-08-02 48.20 48.80 48.20 48.80 0.0M
2022-08-01 48.52 48.92 48.31 48.92 0.0M
2022-07-29 47.01 48.51 47.01 48.51 0.0M
2022-07-28 44.93 45.53 44.93 45.02 0.0M
2022-07-27 44.29 45.31 44.29 45.31 0.0M
2022-07-26 44.26 45.02 44.26 45.02 0.0M
2022-07-25 45.13 45.20 43.90 43.90 0.0M
2022-07-22 45.98 45.98 45.84 45.84 0.0M
2022-07-21 45.19 45.81 45.19 45.76 0.0M
2022-07-20 43.72 43.95 43.38 43.95 0.0M
2022-07-19 41.42 42.52 41.42 42.52 0.0M
2022-07-18 42.40 42.42 42.40 42.42 0.0M
2022-07-15 41.77 41.77 41.47 41.47 0.0M
2022-07-14 40.65 40.65 40.43 40.55 0.0M
2022-07-13 40.31 41.04 39.96 41.04 0.0M
2022-07-12 39.58 40.30 39.58 39.98 0.0M
2022-07-11 40.36 40.36 39.95 39.95 0.0M
2022-07-08 40.24 40.66 40.17 40.17 0.0M
2022-07-07 38.15 40.24 38.15 40.24 0.0M
2022-07-06 37.39 37.99 37.39 37.99 0.0M
2022-07-05 37.67 37.67 36.85 36.85 0.0M
2022-07-04 37.66 37.71 37.66 37.71 0.0M
2022-07-01 39.87 39.87 38.80 38.94 0.0M
2022-06-30 40.27 40.27 40.07 40.07 0.0M
2022-06-29 41.35 41.35 40.60 40.60 0.0M
2022-06-28 42.36 43.47 42.36 43.47 0.0M
2022-06-27 42.32 42.81 42.25 42.25 0.0M
2022-06-24 40.18 41.78 40.18 41.78 0.0M
2022-06-23 39.82 39.82 39.82 39.82 0.0M
2022-06-22 40.65 40.65 40.65 40.65 0.0M
2022-06-21 40.35 40.35 40.35 40.35 0.0M
2022-06-20 39.66 39.66 39.66 39.66 0.0M
2022-06-17 39.79 39.79 39.79 39.79 0.0M
2022-06-16 43.30 43.30 43.30 43.30 0.0M
2022-06-15 42.79 43.45 42.79 43.45 0.0M
2022-06-14 43.33 43.62 43.23 43.23 0.0M
2022-06-13 43.57 43.57 42.68 42.68 0.0M
2022-06-10 46.09 46.60 46.00 46.00 0.0M
2022-06-09 47.47 47.47 47.45 47.45 0.0M
2022-06-08 48.56 48.62 48.56 48.62 0.0M
2022-06-07 47.20 47.20 47.20 47.20 0.0M
2022-06-06 48.01 48.93 48.01 48.93 0.0M
2022-06-03 48.37 48.37 47.93 47.93 0.0M
2022-06-02 47.08 47.17 47.08 47.17 0.0M
2022-06-01 48.24 48.31 48.24 48.31 0.0M
2022-05-31 49.68 49.68 47.95 47.95 0.0M
2022-05-30 49.40 49.40 49.40 49.40 0.0M
2022-05-27 46.99 49.48 46.99 49.48 0.0M
2022-05-26 45.25 45.25 45.25 45.25 0.0M
2022-05-25 44.04 44.38 44.04 44.38 0.0M
2022-05-24 44.20 44.20 43.85 43.85 0.0M
2022-05-23 44.76 45.26 44.76 45.26 0.0M
2022-05-20 44.73 45.54 44.28 44.28 0.0M
2022-05-19 45.21 45.55 45.21 45.55 0.0M
2022-05-18 48.41 48.41 48.14 48.14 0.0M
2022-05-17 46.19 46.97 46.19 46.97 0.0M
2022-05-16 47.40 47.40 47.05 47.05 0.0M
2022-05-13 44.76 46.48 44.76 46.48 0.0M
2022-05-12 42.74 44.08 42.25 44.08 0.0M
2022-05-11 43.70 43.70 43.34 43.34 0.0M
2022-05-10 42.75 43.35 42.75 43.35 0.0M
2022-05-09 44.89 44.89 43.27 43.27 0.0M
2022-05-06 45.41 45.41 45.12 45.12 0.0M
2022-05-05 47.39 47.39 46.57 46.57 0.0M
2022-05-04 46.31 46.31 45.32 45.32 0.0M
2022-05-03 45.58 45.75 45.58 45.75 0.0M
2022-05-02 44.63 44.88 44.29 44.88 0.0M
2022-04-29 45.38 46.48 45.38 46.48 0.0M
2022-04-28 43.96 44.64 43.96 44.18 0.0M
2022-04-27 43.00 44.00 43.00 43.26 0.0M
2022-04-26 44.33 44.33 43.58 43.58 0.0M
2022-04-25 42.82 44.65 42.50 44.42 0.0M
2022-04-22 43.22 43.30 43.22 43.30 0.0M
2022-04-21 43.91 44.55 43.77 44.26 0.0M
2022-04-20 43.99 45.23 43.99 45.23 0.0M
2022-04-19 43.72 43.79 43.72 43.79 0.0M
2022-04-14 43.29 44.02 43.22 43.22 0.0M
2022-04-13 43.24 43.85 43.24 43.85 0.0M
2022-04-12 43.35 44.87 43.35 44.45 0.0M
2022-04-11 44.98 44.98 44.08 44.09 0.0M
2022-04-08 46.04 46.55 45.42 45.42 0.0M
2022-04-07 45.18 46.22 45.18 46.22 0.0M
2022-04-06 46.01 46.40 45.18 45.18 0.0M
2022-04-05 48.46 48.83 46.29 46.45 0.0M
2022-04-04 47.40 48.47 47.40 48.47 0.0M
2022-04-01 48.51 48.51 48.21 48.21 0.0M
2022-03-31 48.81 49.70 48.81 49.70 0.0M
2022-03-30 50.67 50.67 50.28 50.36 0.0M
2022-03-29 50.40 50.42 50.40 50.42 0.0M
2022-03-28 50.60 50.60 50.12 50.12 0.0M
2022-03-25 50.74 50.74 50.03 50.03 0.0M
2022-03-24 48.28 49.90 48.28 49.90 0.0M
2022-03-23 49.27 49.73 49.27 49.60 0.0M
2022-03-22 48.54 49.93 48.54 49.93 0.0M
2022-03-21 48.83 48.87 48.29 48.87 0.0M
2022-03-18 47.47 47.47 47.47 47.47 0.0M
2022-03-17 46.46 47.16 46.46 47.16 0.0M
2022-03-16 44.34 46.23 44.34 46.23 0.0M
2022-03-15 42.25 43.40 42.13 42.90 0.0M
2022-03-14 44.36 44.36 44.10 44.10 0.0M
2022-03-11 45.36 46.12 45.03 45.03 0.0M
2022-03-10 46.31 46.31 45.82 45.85 0.0M
2022-03-09 45.01 46.38 45.01 46.38 0.0M
2022-03-08 44.51 45.00 44.38 44.38 0.0M
2022-03-07 47.53 47.53 47.34 47.34 0.0M
2022-03-04 48.65 48.79 48.64 48.64 0.0M
2022-03-03 49.47 49.59 49.43 49.43 0.0M
2022-03-02 48.33 49.67 48.33 49.67 0.0M
2022-03-01 50.04 50.04 49.65 49.65 0.0M
2022-02-28 50.12 50.62 49.96 49.96 0.0M
2022-02-25 49.32 49.64 49.32 49.64 0.0M
2022-02-24 46.82 48.08 46.15 48.08 0.0M
2022-02-23 49.43 49.95 49.23 49.23 0.0M
2022-02-22 48.70 50.43 48.50 50.43 0.0M
2022-02-21 50.16 50.40 48.85 48.85 0.0M
2022-02-18 50.99 50.99 49.90 49.90 0.0M
2022-02-17 51.65 51.65 51.26 51.26 0.0M
2022-02-16 51.40 51.99 50.96 51.40 0.0M
2022-02-15 49.20 51.16 49.20 51.16 0.0M
2022-02-14 49.26 49.63 48.74 49.57 0.0M
2022-02-11 51.42 51.78 51.42 51.78 0.0M
2022-02-10 52.88 53.17 52.16 53.17 0.0M
2022-02-09 50.56 52.00 50.56 52.00 0.0M
2022-02-08 49.91 49.91 49.54 49.54 0.0M
2022-02-07 51.10 51.43 50.55 51.43 0.0M
2022-02-04 52.89 52.89 50.79 50.97 0.0M
2022-02-03 52.78 53.05 52.78 53.05 0.0M
2022-02-02 53.07 53.07 52.62 52.62 0.0M
2022-02-01 52.93 52.93 51.25 51.25 0.0M
2022-01-31 50.22 51.19 50.22 51.19 0.0M
2022-01-28 50.66 50.66 47.84 49.21 0.0M
2022-01-27 48.40 51.50 48.40 49.45 0.0M
2022-01-26 52.19 53.93 52.19 53.93 0.0M
2022-01-25 56.00 56.00 52.07 52.29 0.0M
2022-01-24 53.66 53.66 52.13 52.29 0.0M
2022-01-21 54.17 54.36 54.02 54.02 0.0M
2022-01-20 56.67 57.23 54.92 54.92 0.0M
2022-01-19 59.48 60.52 56.88 56.88 0.0M
2022-01-18 63.61 63.61 61.19 61.19 0.0M
2022-01-17 63.67 64.40 63.33 63.76 0.0M
2022-01-14 59.72 61.07 59.72 60.76 0.0M
2022-01-13 59.49 63.66 59.49 63.39 0.0M
2022-01-12 58.87 60.18 58.87 60.18 0.0M
2022-01-11 58.34 58.34 58.10 58.14 0.0M
2022-01-10 59.40 59.40 57.67 57.80 0.0M
2022-01-07 61.88 62.11 58.97 58.97 0.0M
2022-01-06 61.22 61.53 61.03 61.53 0.0M
2022-01-05 63.30 63.30 62.40 62.40 0.0M
2022-01-04 64.18 64.18 63.14 63.14 0.0M
2022-01-03 64.08 64.30 63.46 63.46 0.0M