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
2023-12-29 70.89 70.89 70.89 70.89 0.0M
2023-12-28 71.12 71.12 71.12 71.12 0.0M
2023-12-27 72.56 72.56 72.56 72.56 0.0M
2023-12-22 70.10 70.10 70.10 70.10 0.0M
2023-12-21 68.70 69.66 68.70 69.66 0.0M
2023-12-20 70.79 70.79 70.79 70.79 0.0M
2023-12-19 69.98 70.36 69.98 70.36 0.0M
2023-12-18 70.48 70.48 70.48 70.48 0.0M
2023-12-15 69.39 71.04 69.39 71.04 0.0M
2023-12-14 67.12 67.12 67.12 67.12 0.0M
2023-12-13 67.40 67.40 67.40 67.40 0.0M
2023-12-12 67.59 68.30 67.59 67.68 0.0M
2023-12-11 64.82 65.50 64.82 65.50 0.0M
2023-12-08 65.20 65.28 65.20 65.28 0.0M
2023-12-07 64.31 65.03 64.31 65.03 0.0M
2023-12-06 64.66 65.16 64.66 64.90 0.0M
2023-12-05 65.10 65.10 64.02 64.02 0.0M
2023-12-04 66.01 66.01 65.90 65.90 0.0M
2023-12-01 65.14 66.36 65.14 66.36 0.0M
2023-11-30 64.90 65.07 64.90 64.96 0.0M
2023-11-29 64.38 65.20 64.38 65.20 0.0M
2023-11-28 65.44 65.57 65.10 65.10 0.0M
2023-11-27 65.20 65.20 65.20 65.20 0.0M
2023-11-24 65.35 65.35 65.35 65.35 0.0M
2023-11-23 66.03 66.03 66.03 66.03 0.0M
2023-11-22 64.60 65.70 64.60 65.70 0.0M
2023-11-21 65.07 65.10 65.07 65.10 0.0M
2023-11-20 63.70 64.17 63.70 64.00 0.0M
2023-11-17 63.18 63.50 63.18 63.50 0.0M
2023-11-16 63.70 64.20 63.70 64.20 0.0M
2023-11-15 63.43 64.51 63.43 64.51 0.0M
2023-11-14 62.47 63.52 62.47 63.52 0.0M
2023-11-13 63.30 63.87 63.30 63.87 0.0M
2023-11-10 60.62 63.16 60.62 63.16 0.0M
2023-11-09 59.95 61.87 59.95 61.87 0.0M
2023-11-08 59.59 60.30 59.59 60.30 0.0M
2023-11-07 59.21 60.28 59.21 60.28 0.0M
2023-11-06 58.90 58.90 58.75 58.75 0.0M
2023-11-03 58.40 58.76 58.34 58.76 0.0M
2023-11-02 57.30 58.00 57.30 58.00 0.0M
2023-11-01 55.31 55.80 55.31 55.80 0.0M
2023-10-31 54.70 55.06 54.39 55.06 0.0M
2023-10-30 55.56 55.68 54.90 54.90 0.0M
2023-10-27 55.82 56.00 55.82 56.00 0.0M
2023-10-26 54.57 57.07 54.57 57.07 0.0M
2023-10-25 56.48 56.48 55.55 55.55 0.0M
2023-10-24 56.24 57.59 56.24 57.59 0.0M
2023-10-23 56.75 56.78 56.13 56.13 0.0M
2023-10-20 56.43 57.14 56.43 57.14 0.0M
2023-10-19 58.99 59.13 57.53 57.53 0.0M
2023-10-18 60.95 60.95 60.20 60.82 0.0M
2023-10-17 61.27 61.27 60.00 60.48 0.0M
2023-10-16 61.20 61.60 61.20 61.60 0.0M
2023-10-13 62.31 62.31 62.26 62.26 0.0M
2023-10-12 60.09 62.90 60.09 62.90 0.0M
2023-10-11 59.44 60.33 59.44 59.78 0.0M
2023-10-10 59.03 59.58 59.03 59.58 0.0M
2023-10-09 58.69 58.87 58.69 58.87 0.0M
2023-10-06 58.93 58.93 58.12 58.12 0.0M
2023-10-05 59.93 59.93 59.26 59.26 0.0M
2023-10-04 58.68 60.00 58.68 60.00 0.0M
2023-10-03 59.99 60.57 59.99 60.57 0.0M
2023-10-02 60.00 60.40 59.50 59.50 0.0M
2023-09-29 59.29 59.88 59.29 59.88 0.0M
2023-09-28 58.54 58.54 58.10 58.10 0.0M
2023-09-27 57.10 58.10 57.10 58.10 0.0M
2023-09-26 58.04 58.25 57.66 57.68 0.0M
2023-09-25 58.20 58.35 58.07 58.35 0.0M
2023-09-22 57.35 58.90 57.35 58.90 0.0M
2023-09-21 58.07 58.07 56.80 57.30 0.0M
2023-09-20 58.30 58.70 58.30 58.70 0.0M
2023-09-19 59.22 59.56 59.00 59.00 0.0M
2023-09-18 58.28 59.27 58.28 59.27 0.0M
2023-09-15 61.87 61.87 59.75 59.75 0.0M
2023-09-14 61.34 61.34 61.20 61.20 0.0M
2023-09-13 60.48 60.80 60.48 60.80 0.0M
2023-09-12 61.35 61.74 61.35 61.74 0.0M
2023-09-11 62.36 63.21 60.81 60.81 0.0M
2023-09-08 62.96 63.00 62.62 63.00 0.0M
2023-09-07 64.61 64.61 63.50 63.50 0.0M
2023-09-06 64.84 65.39 64.84 65.39 0.0M
2023-09-05 64.87 64.91 64.87 64.91 0.0M
2023-09-04 64.86 64.86 64.86 64.86 0.0M
2023-09-01 64.32 64.94 64.32 64.94 0.0M
2023-08-31 62.48 64.50 62.48 64.41 0.0M
2023-08-30 62.60 62.60 61.71 61.71 0.0M
2023-08-29 61.22 61.98 61.22 61.98 0.0M
2023-08-28 61.00 62.30 61.00 61.96 0.0M
2023-08-25 60.37 60.79 60.37 60.79 0.0M
2023-08-24 63.29 64.05 62.18 62.18 0.0M
2023-08-23 61.32 62.01 61.32 62.01 0.0M
2023-08-22 61.32 61.90 61.32 61.90 0.0M
2023-08-21 59.96 60.40 59.96 60.40 0.0M
2023-08-18 59.85 59.85 59.85 59.85 0.0M
2023-08-17 59.24 60.06 59.24 59.73 0.0M
2023-08-16 59.67 59.67 59.65 59.65 0.0M
2023-08-15 60.74 60.74 60.30 60.30 0.0M
2023-08-14 59.54 60.37 59.20 60.37 0.0M
2023-08-11 62.40 62.40 60.80 60.80 0.0M
2023-08-10 62.34 63.35 62.34 62.65 0.0M
2023-08-09 63.03 63.21 63.03 63.21 0.0M
2023-08-08 63.56 64.20 63.03 63.03 0.0M
2023-08-07 62.60 63.60 62.60 63.60 0.0M
2023-08-04 63.09 63.09 62.80 62.80 0.0M
2023-08-03 62.51 62.51 62.40 62.40 0.0M
2023-08-02 64.20 64.58 62.99 63.25 0.0M
2023-08-01 64.90 65.42 64.90 65.42 0.0M
2023-07-31 65.35 65.68 65.35 65.68 0.0M
2023-07-28 65.03 65.24 65.03 65.24 0.0M
2023-07-27 58.50 64.80 58.50 64.80 0.0M
2023-07-26 58.58 58.58 57.78 57.78 0.0M
2023-07-25 57.67 58.30 57.67 58.30 0.0M
2023-07-24 55.85 57.29 55.85 57.26 0.0M
2023-07-21 54.90 55.99 54.90 55.90 0.0M
2023-07-20 56.64 56.64 55.53 55.53 0.0M
2023-07-19 57.97 58.60 57.94 57.94 0.0M
2023-07-18 58.26 58.26 58.26 58.26 0.0M
2023-07-17 56.44 56.44 56.44 56.44 0.0M
2023-07-14 56.49 56.49 56.49 56.49 0.0M
2023-07-13 55.64 56.44 55.64 56.44 0.0M
2023-07-12 55.82 56.58 55.82 56.58 0.0M
2023-07-11 56.67 56.83 56.67 56.83 0.0M
2023-07-10 55.85 55.85 55.85 55.85 0.0M
2023-07-07 56.59 56.85 56.45 56.45 0.0M
2023-07-06 57.37 57.37 56.81 56.81 0.0M
2023-07-05 59.38 59.53 59.00 59.27 0.0M
2023-07-04 59.32 60.02 59.32 60.02 0.0M
2023-07-03 58.55 58.89 58.55 58.89 0.0M
2023-06-30 58.79 59.14 58.64 59.14 0.0M
2023-06-29 58.85 59.30 58.85 58.95 0.0M
2023-06-28 58.11 58.75 58.11 58.72 0.0M
2023-06-27 56.82 57.06 56.82 57.06 0.0M
2023-06-26 55.58 57.48 55.58 57.48 0.0M
2023-06-23 56.55 56.55 55.49 55.49 0.0M
2023-06-22 54.89 55.15 54.89 55.15 0.0M
2023-06-21 56.08 56.59 55.74 55.74 0.0M
2023-06-20 55.76 56.28 55.76 56.28 0.0M
2023-06-19 56.20 56.20 56.20 56.20 0.0M
2023-06-16 56.50 56.50 56.00 56.00 0.0M
2023-06-15 57.45 58.00 57.00 57.00 0.0M
2023-06-14 57.65 57.65 57.14 57.34 0.0M
2023-06-13 57.87 57.87 57.45 57.45 0.0M
2023-06-12 56.42 57.01 56.42 57.01 0.0M
2023-06-09 56.70 57.11 56.70 57.11 0.0M
2023-06-08 56.70 56.90 56.70 56.90 0.0M
2023-06-07 56.92 57.10 56.92 57.03 0.0M
2023-06-06 56.07 56.59 55.60 56.59 0.0M
2023-06-05 56.83 57.05 56.77 56.77 0.0M
2023-06-02 57.24 57.40 57.24 57.40 0.0M
2023-06-01 57.32 57.50 57.32 57.50 0.0M
2023-05-31 58.32 58.32 57.80 57.80 0.0M
2023-05-30 58.68 59.20 57.77 57.77 0.0M
2023-05-29 58.24 58.24 58.24 58.24 0.0M
2023-05-26 55.56 55.56 55.56 55.56 0.0M
2023-05-25 52.87 55.52 52.87 55.52 0.0M
2023-05-24 52.73 52.73 52.00 52.25 0.0M
2023-05-23 53.78 53.78 53.50 53.50 0.0M
2023-05-22 54.04 54.04 53.90 53.90 0.0M
2023-05-19 55.41 55.59 55.10 55.10 0.0M
2023-05-18 52.74 54.22 52.74 54.22 0.0M
2023-05-17 51.17 52.70 51.17 52.70 0.0M
2023-05-16 50.67 51.64 50.67 51.64 0.0M
2023-05-15 48.42 50.55 48.42 50.55 0.0M
2023-05-12 48.00 48.62 48.00 48.62 0.0M
2023-05-11 48.45 48.45 47.91 47.92 0.0M
2023-05-10 46.73 48.09 46.73 48.09 0.0M
2023-05-09 47.58 47.58 46.83 46.83 0.0M
2023-05-08 47.74 48.10 47.63 47.63 0.0M
2023-05-05 46.38 47.74 46.38 47.74 0.0M
2023-05-04 46.14 46.21 46.14 46.21 0.0M
2023-05-03 47.06 47.25 47.06 47.25 0.0M
2023-05-02 47.52 47.52 47.43 47.43 0.0M
2023-04-28 46.81 46.81 46.81 46.81 0.0M
2023-04-27 44.79 46.01 44.79 46.01 0.0M
2023-04-26 45.34 46.03 45.34 45.57 0.0M
2023-04-25 46.14 46.46 46.14 46.46 0.0M
2023-04-24 46.61 46.83 46.61 46.83 0.0M
2023-04-21 48.01 48.28 47.40 47.40 0.0M
2023-04-20 45.15 46.40 45.15 46.40 0.0M
2023-04-19 44.72 44.89 44.61 44.89 0.0M
2023-04-18 44.91 45.50 44.91 45.50 0.0M
2023-04-17 45.53 45.53 45.00 45.00 0.0M
2023-04-14 44.79 45.42 44.79 45.42 0.0M
2023-04-13 45.18 45.36 44.80 44.80 0.0M
2023-04-12 46.41 46.41 46.10 46.10 0.0M
2023-04-11 46.55 46.60 46.55 46.60 0.0M
2023-04-06 44.92 44.92 44.70 44.70 0.0M
2023-04-05 45.85 45.85 44.79 44.79 0.0M
2023-04-04 47.45 47.57 47.45 47.57 0.0M
2023-04-03 48.72 48.72 47.40 47.40 0.0M
2023-03-31 48.78 48.78 48.38 48.58 0.0M
2023-03-30 47.57 48.00 47.57 48.00 0.0M
2023-03-29 44.78 46.17 44.78 46.17 0.0M
2023-03-28 45.61 45.61 45.60 45.60 0.0M
2023-03-27 46.53 46.70 46.53 46.70 0.0M
2023-03-24 48.03 48.03 47.70 47.70 0.0M
2023-03-23 46.40 47.30 46.40 47.30 0.0M
2023-03-22 46.85 47.10 46.35 46.35 0.0M
2023-03-21 47.68 48.21 46.30 46.30 0.0M
2023-03-20 47.20 47.31 47.18 47.30 0.0M
2023-03-17 48.00 48.00 48.00 48.00 0.0M
2023-03-16 45.61 45.61 45.61 45.61 0.0M
2023-03-15 45.71 45.71 45.71 45.71 0.0M
2023-03-14 44.24 46.59 44.24 46.59 0.0M
2023-03-13 44.81 45.44 44.81 44.95 0.0M
2023-03-10 45.77 46.50 45.35 45.35 0.0M
2023-03-09 46.48 46.70 46.44 46.70 0.0M
2023-03-08 45.28 46.40 45.28 46.40 0.0M
2023-03-07 45.23 45.30 45.07 45.07 0.0M
2023-03-06 46.09 46.12 46.09 46.12 0.0M
2023-03-03 45.80 45.80 45.41 45.41 0.0M
2023-03-02 45.42 45.50 45.42 45.50 0.0M
2023-03-01 45.64 46.19 45.64 45.84 0.0M
2023-02-28 45.51 45.51 45.50 45.50 0.0M
2023-02-27 45.07 45.90 45.07 45.65 0.0M
2023-02-24 45.47 45.47 45.20 45.20 0.0M
2023-02-23 45.78 46.09 45.78 45.85 0.0M
2023-02-22 44.63 45.30 44.62 44.81 0.0M
2023-02-21 46.20 46.20 45.70 45.70 0.0M
2023-02-20 46.05 46.05 46.05 46.05 0.0M
2023-02-17 46.56 47.07 46.56 46.70 0.0M
2023-02-16 48.23 48.23 46.95 46.95 0.0M
2023-02-15 47.42 48.19 47.42 48.19 0.0M
2023-02-14 47.37 47.91 46.70 47.91 0.0M
2023-02-13 46.89 47.39 46.89 47.39 0.0M
2023-02-10 47.61 48.20 47.10 47.10 0.0M
2023-02-09 48.20 49.00 48.20 49.00 0.0M
2023-02-08 49.34 49.50 48.55 48.55 0.0M
2023-02-07 48.50 48.95 48.47 48.57 0.0M
2023-02-06 48.56 48.80 48.56 48.80 0.0M
2023-02-03 49.19 49.66 49.10 49.66 0.0M
2023-02-02 48.06 48.70 48.06 48.70 0.0M
2023-02-01 45.50 46.97 45.50 46.97 0.0M
2023-01-31 43.83 45.40 43.70 45.40 0.0M
2023-01-30 44.01 44.28 44.01 44.28 0.0M
2023-01-27 44.56 45.20 44.56 45.20 0.0M
2023-01-26 44.01 44.01 43.86 43.86 0.0M
2023-01-25 44.29 44.29 43.27 43.27 0.0M
2023-01-24 44.76 44.76 44.76 44.76 0.0M
2023-01-23 43.05 44.19 43.05 44.19 0.0M
2023-01-20 41.84 42.34 41.84 42.34 0.0M
2023-01-19 42.88 42.95 42.42 42.42 0.0M
2023-01-18 43.24 44.24 43.24 44.24 0.0M
2023-01-17 43.19 43.19 43.10 43.10 0.0M
2023-01-16 43.40 43.67 43.40 43.67 0.0M
2023-01-13 43.03 43.09 43.03 43.09 0.0M
2023-01-12 43.17 43.17 42.48 42.48 0.0M
2023-01-11 42.40 42.40 41.80 41.80 0.0M
2023-01-10 41.98 42.30 41.98 42.30 0.0M
2023-01-09 41.89 42.50 41.80 41.80 0.0M
2023-01-06 39.76 40.30 39.76 40.30 0.0M
2023-01-05 39.70 39.70 39.40 39.40 0.0M
2023-01-04 39.03 39.90 39.01 39.52 0.0M
2023-01-03 39.66 41.00 39.41 39.41 0.0M
2023-01-02 39.04 39.55 39.04 39.55 0.0M