Lam Research

LRCX
🏛️ usa →
133.89
Last Update: 2025-09-30
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
2022-12-30 412.58 420.59 410.84 420.30 0.7M
2022-12-29 409.71 422.57 408.10 420.61 1.2M
2022-12-28 403.43 407.75 399.29 402.80 0.9M
2022-12-27 408.00 411.61 404.76 405.46 1.1M
2022-12-23 405.62 412.47 400.55 412.12 1.1M
2022-12-22 431.90 433.21 397.06 409.11 3.2M
2022-12-21 441.32 450.81 440.08 447.87 0.9M
2022-12-20 433.40 441.09 432.65 437.36 0.9M
2022-12-19 442.33 442.85 432.10 438.69 1.1M
2022-12-16 442.89 447.99 438.13 443.92 1.8M
2022-12-15 456.02 459.73 444.03 446.06 1.6M
2022-12-14 474.85 481.88 464.23 468.24 1.2M
2022-12-13 485.54 490.65 470.04 475.94 1.5M
2022-12-12 460.03 464.44 448.95 464.30 1.2M
2022-12-09 449.49 457.64 444.42 450.20 1.0M
2022-12-08 447.87 457.52 444.06 455.00 1.2M
2022-12-07 441.19 452.80 439.62 444.28 1.1M
2022-12-06 452.87 454.10 438.98 443.09 0.9M
2022-12-05 455.74 462.69 448.63 452.60 1.1M
2022-12-02 450.74 460.23 450.40 457.67 1.1M
2022-12-01 479.32 479.32 456.74 463.14 1.4M
2022-11-30 447.88 472.39 441.28 472.38 2.2M
2022-11-29 447.04 450.30 440.08 442.05 0.9M
2022-11-28 446.20 451.34 441.47 443.23 1.2M
2022-11-25 456.34 458.94 453.25 453.25 0.4M
2022-11-23 457.09 468.74 456.01 461.40 0.8M
2022-11-22 452.41 456.39 444.18 455.62 1.4M
2022-11-21 451.06 453.50 444.41 450.15 0.9M
2022-11-18 470.71 471.26 448.64 456.70 1.7M
2022-11-17 446.32 464.65 445.00 461.16 1.5M
2022-11-16 458.97 464.64 452.12 455.38 3.0M
2022-11-15 501.08 502.70 482.15 490.74 2.2M
2022-11-14 495.65 500.37 479.87 480.70 2.3M
2022-11-11 481.97 504.55 480.16 500.82 2.6M
2022-11-10 459.63 485.78 455.04 485.41 3.7M
2022-11-09 435.87 443.20 430.13 432.74 1.7M
2022-11-08 443.00 448.95 430.79 444.86 2.2M
2022-11-07 423.50 435.61 419.24 434.97 1.9M
2022-11-04 409.85 420.10 404.25 419.54 2.4M
2022-11-03 388.70 399.47 384.72 393.42 1.7M
2022-11-02 411.56 421.05 394.77 395.52 2.2M
2022-11-01 413.00 416.97 406.47 412.71 1.6M
2022-10-31 404.87 410.50 399.19 404.78 1.9M
2022-10-28 390.51 406.95 389.52 405.59 1.8M
2022-10-27 388.96 397.96 381.49 389.11 2.3M
2022-10-26 374.25 393.85 373.78 385.60 2.4M
2022-10-25 375.02 386.51 375.02 379.86 1.7M
2022-10-24 370.43 377.17 364.53 373.96 2.0M
2022-10-21 354.97 372.86 354.97 369.29 2.8M
2022-10-20 340.62 366.92 334.04 355.87 5.9M
2022-10-19 322.41 332.19 318.67 330.08 2.7M
2022-10-18 327.06 331.84 315.70 322.06 2.5M
2022-10-17 327.01 329.19 312.71 315.42 5.1M
2022-10-14 340.61 340.99 314.30 314.95 3.0M
2022-10-13 302.47 344.72 299.59 340.61 4.5M
2022-10-12 328.76 330.92 323.16 323.98 3.7M
2022-10-11 345.30 350.24 322.31 327.05 5.3M
2022-10-10 369.98 370.31 340.42 350.72 4.0M
2022-10-07 386.67 388.66 371.78 374.84 2.1M
2022-10-06 398.61 407.44 395.21 397.60 1.4M
2022-10-05 391.94 404.71 385.01 399.91 1.4M
2022-10-04 402.78 408.50 397.51 400.63 2.1M
2022-10-03 372.30 396.76 370.72 389.68 2.5M
2022-09-30 358.25 373.52 358.00 366.00 1.9M
2022-09-29 375.16 375.43 364.23 370.55 1.5M
2022-09-28 373.42 383.61 372.26 381.65 1.1M
2022-09-27 379.86 381.65 369.34 376.70 1.2M
2022-09-26 380.68 385.29 371.12 371.44 1.1M
2022-09-23 382.43 383.89 373.58 380.56 1.5M
2022-09-22 394.45 396.68 385.82 386.83 1.5M
2022-09-21 404.90 418.38 398.44 398.65 1.1M
2022-09-20 403.45 405.30 399.44 403.40 0.9M
2022-09-19 403.22 413.87 403.22 409.22 0.9M
2022-09-16 408.26 413.87 403.20 409.22 1.9M
2022-09-15 418.66 422.34 407.71 413.44 1.2M
2022-09-14 424.01 426.66 414.62 421.76 1.1M
2022-09-13 429.00 432.16 418.20 420.48 1.9M
2022-09-12 447.29 453.48 442.10 447.30 1.0M
2022-09-09 447.40 452.86 445.41 450.78 1.3M
2022-09-08 425.34 444.68 424.01 439.16 1.4M
2022-09-07 429.00 436.93 422.04 432.00 1.2M
2022-09-06 429.38 433.75 421.87 426.76 1.2M
2022-09-02 436.43 443.42 427.45 430.21 1.4M
2022-09-01 424.49 433.09 418.38 432.04 1.9M
2022-08-31 442.34 443.23 432.80 437.91 1.2M
2022-08-30 449.01 451.21 434.83 442.68 1.4M
2022-08-29 448.26 455.38 443.74 444.54 1.0M
2022-08-26 478.19 478.51 451.70 453.31 1.6M
2022-08-25 463.63 478.46 463.63 478.19 0.9M
2022-08-24 463.92 465.12 457.04 463.01 0.7M
2022-08-23 458.46 469.59 458.26 463.97 0.8M
2022-08-22 465.51 468.77 455.82 457.57 1.5M
2022-08-19 492.67 494.00 476.16 476.79 2.0M
2022-08-18 497.76 509.00 492.15 503.15 1.3M
2022-08-17 502.23 504.17 485.83 497.56 1.4M
2022-08-16 516.30 519.87 507.40 510.36 1.2M
2022-08-15 516.28 522.60 509.18 517.29 1.0M
2022-08-12 501.97 519.52 499.47 518.59 1.3M
2022-08-11 496.04 517.74 492.00 497.46 1.8M
2022-08-10 481.27 495.63 470.52 494.95 2.0M
2022-08-09 488.05 488.63 457.04 469.40 2.9M
2022-08-08 513.80 522.55 498.61 509.54 1.0M
2022-08-05 521.07 528.15 508.86 519.97 1.0M
2022-08-04 522.87 532.35 521.81 531.85 1.6M
2022-08-03 506.34 528.82 504.80 524.69 2.2M
2022-08-02 496.42 509.23 489.57 502.65 1.5M
2022-08-01 488.93 506.00 486.81 502.80 2.0M
2022-07-29 477.91 506.00 476.51 500.51 2.5M
2022-07-28 464.41 487.12 453.35 484.94 2.4M
2022-07-27 454.23 471.34 453.99 467.66 1.7M
2022-07-26 452.78 456.94 445.37 447.23 1.1M
2022-07-25 450.26 458.31 447.38 457.45 1.1M
2022-07-22 475.04 477.74 461.00 463.99 1.3M
2022-07-21 468.77 477.17 461.60 476.13 1.4M
2022-07-20 445.97 468.38 444.40 465.10 1.9M
2022-07-19 430.99 447.69 429.94 446.94 1.5M
2022-07-18 437.85 437.86 419.69 423.16 0.9M
2022-07-15 424.16 427.39 412.01 427.13 1.3M
2022-07-14 408.26 423.09 401.19 419.32 1.1M
2022-07-13 396.13 414.35 396.00 412.01 0.9M
2022-07-12 404.90 410.93 401.78 405.87 1.0M
2022-07-11 409.06 410.03 398.45 402.41 1.1M
2022-07-08 409.18 417.18 405.36 415.12 0.9M
2022-07-07 403.22 417.42 402.02 414.88 1.4M
2022-07-06 391.03 396.80 383.66 391.69 1.3M
2022-07-05 379.67 391.00 375.87 388.77 2.7M
2022-07-01 409.10 414.70 386.51 394.83 3.0M
2022-06-30 419.02 436.74 415.00 426.15 1.1M
2022-06-29 432.45 434.00 425.00 427.05 1.2M
2022-06-28 451.38 459.27 436.77 438.26 0.9M
2022-06-27 456.12 457.23 446.25 449.79 0.8M
2022-06-24 432.34 450.41 431.20 450.19 1.4M
2022-06-23 431.35 431.35 415.43 424.08 0.9M
2022-06-22 423.27 434.68 420.52 425.63 1.1M
2022-06-21 427.25 442.32 426.99 433.04 1.2M
2022-06-17 417.12 424.22 411.39 419.46 1.8M
2022-06-16 441.56 443.03 412.69 418.30 1.9M
2022-06-15 449.77 462.78 444.46 453.64 1.6M
2022-06-14 453.30 455.41 445.10 449.77 1.2M
2022-06-13 455.01 462.30 445.19 447.08 1.5M
2022-06-10 485.20 488.36 473.81 474.41 1.1M
2022-06-09 503.08 513.40 493.16 493.45 0.9M
2022-06-08 521.87 524.07 507.95 512.13 0.9M
2022-06-07 509.42 524.97 508.36 523.44 1.2M
2022-06-06 526.67 532.89 513.70 516.26 0.8M
2022-06-03 512.69 521.27 509.21 513.98 1.3M
2022-06-02 503.06 523.79 502.05 523.30 1.2M
2022-06-01 523.22 525.00 499.56 505.79 1.0M
2022-05-31 524.69 526.00 510.43 520.03 1.5M
2022-05-27 517.22 537.37 515.25 531.02 1.7M
2022-05-26 481.89 513.44 480.94 509.21 1.3M
2022-05-25 465.61 491.63 465.37 487.58 1.3M
2022-05-24 477.49 480.51 465.73 470.97 0.9M
2022-05-23 476.29 485.94 472.05 483.30 1.1M
2022-05-20 480.42 484.15 450.46 474.12 1.7M
2022-05-19 479.50 485.98 471.10 472.13 1.1M
2022-05-18 500.52 508.50 474.62 477.48 1.7M
2022-05-17 495.02 516.37 490.05 512.27 1.6M
2022-05-16 486.42 493.05 479.00 482.47 1.0M
2022-05-13 465.60 495.30 465.00 491.92 1.9M
2022-05-12 446.78 462.07 445.00 460.43 1.6M
2022-05-11 454.90 469.00 446.08 447.20 1.2M
2022-05-10 460.97 469.10 446.52 459.12 1.4M
2022-05-09 459.96 462.39 442.53 447.15 1.8M
2022-05-06 476.72 489.51 464.94 478.23 1.1M
2022-05-05 494.40 497.99 473.08 481.32 1.5M
2022-05-04 487.17 507.63 477.41 505.92 1.2M
2022-05-03 476.60 488.64 473.20 485.39 1.0M
2022-05-02 467.28 479.76 459.18 479.32 1.3M
2022-04-29 475.00 491.44 464.86 465.76 1.4M
2022-04-28 468.26 489.61 462.61 484.49 1.7M
2022-04-27 454.41 468.58 449.50 456.78 1.2M
2022-04-26 466.64 470.31 456.71 457.22 1.5M
2022-04-25 460.48 480.36 459.12 476.42 1.4M
2022-04-22 467.00 472.31 460.37 463.13 2.0M
2022-04-21 488.67 497.60 468.50 469.51 2.3M
2022-04-20 492.66 504.81 479.68 481.45 2.0M
2022-04-19 469.28 482.78 466.03 479.19 1.2M
2022-04-18 451.28 473.00 451.00 470.55 1.7M
2022-04-14 473.42 474.00 455.84 456.16 1.4M
2022-04-13 469.66 477.31 467.88 472.61 1.1M
2022-04-12 481.02 487.95 464.77 467.00 1.7M
2022-04-11 487.14 488.03 475.21 475.76 1.7M
2022-04-08 498.01 500.88 490.83 491.64 1.0M
2022-04-07 497.34 508.77 492.72 503.34 1.0M
2022-04-06 493.91 505.70 488.07 498.17 1.6M
2022-04-05 528.61 530.00 500.05 503.64 2.0M
2022-04-04 526.33 536.76 524.35 535.55 0.9M
2022-04-01 541.22 545.77 517.07 525.45 1.2M
2022-03-31 549.99 557.51 537.14 537.61 1.5M
2022-03-30 562.22 570.99 545.33 548.56 1.3M
2022-03-29 568.40 574.79 558.16 568.93 1.1M
2022-03-28 549.57 557.86 540.93 557.31 0.7M
2022-03-25 555.16 556.93 545.17 554.82 0.8M
2022-03-24 537.30 556.70 531.79 556.22 1.2M
2022-03-23 540.37 548.00 530.59 530.99 1.0M
2022-03-22 538.00 552.85 538.00 546.76 1.1M
2022-03-21 538.00 544.28 525.87 536.86 1.1M
2022-03-18 525.17 547.48 523.00 544.64 2.2M
2022-03-17 510.17 526.59 507.55 526.32 1.4M
2022-03-16 496.30 514.63 490.00 514.49 1.7M
2022-03-15 475.17 486.95 471.56 484.72 1.2M
2022-03-14 488.29 490.58 466.06 469.00 1.6M
2022-03-11 511.55 512.17 482.58 483.39 1.0M
2022-03-10 504.78 507.01 488.26 497.07 1.1M
2022-03-09 509.40 522.21 503.87 517.31 1.4M
2022-03-08 489.56 511.12 479.05 490.37 2.2M
2022-03-07 527.60 533.53 488.71 489.15 2.1M
2022-03-04 538.74 542.02 519.61 525.78 1.4M
2022-03-03 560.50 560.50 538.70 543.51 1.0M
2022-03-02 547.27 558.23 540.91 554.02 1.2M
2022-03-01 558.06 562.40 535.16 540.57 1.6M
2022-02-28 566.41 571.14 550.21 561.35 1.4M
2022-02-25 564.21 573.88 556.11 573.20 1.1M
2022-02-24 525.10 564.09 519.55 562.88 1.6M
2022-02-23 566.73 571.05 541.24 542.39 1.2M
2022-02-22 561.00 577.35 550.92 559.72 1.2M
2022-02-18 580.81 582.24 563.29 569.99 1.2M
2022-02-17 587.18 595.22 579.22 580.61 1.3M
2022-02-16 584.48 595.40 577.27 591.47 0.8M
2022-02-15 569.41 596.77 569.41 593.82 1.4M
2022-02-14 560.67 569.04 547.66 558.25 1.3M
2022-02-11 595.01 599.94 555.38 559.99 1.6M
2022-02-10 588.74 615.99 587.99 594.87 1.5M
2022-02-09 589.07 610.50 583.03 607.44 1.2M
2022-02-08 566.53 577.57 560.60 576.29 1.3M
2022-02-07 581.07 589.61 568.98 571.37 1.1M
2022-02-04 586.50 589.55 573.64 579.07 1.4M
2022-02-03 596.98 605.56 585.77 588.76 2.0M
2022-02-02 597.97 613.30 590.07 611.77 1.7M
2022-02-01 590.00 593.85 572.00 589.47 1.1M
2022-01-31 563.56 589.97 556.83 589.92 1.9M
2022-01-28 553.62 561.16 530.00 561.14 2.0M
2022-01-27 594.90 600.50 550.73 555.30 3.1M
2022-01-26 603.52 614.22 580.38 596.67 2.4M
2022-01-25 600.14 604.44 581.00 588.23 1.9M
2022-01-24 585.00 623.24 575.51 621.82 2.5M
2022-01-21 616.20 636.73 604.45 605.79 2.2M
2022-01-20 654.69 657.99 617.52 619.67 1.9M
2022-01-19 690.85 698.68 642.05 642.73 1.8M
2022-01-18 716.66 717.40 676.43 679.01 2.0M
2022-01-14 683.57 730.75 681.80 729.82 1.9M
2022-01-13 705.00 730.66 683.33 686.77 2.9M
2022-01-12 679.08 689.02 674.32 686.32 0.9M
2022-01-11 652.82 673.55 652.01 673.21 0.9M
2022-01-10 658.62 667.82 643.21 664.29 1.6M
2022-01-07 697.88 703.22 668.39 669.29 1.6M
2022-01-06 693.50 705.69 686.96 701.91 1.2M
2022-01-05 712.79 714.90 690.61 691.81 1.4M
2022-01-04 726.73 731.85 702.45 712.00 1.5M
2022-01-03 721.13 731.06 711.83 725.46 1.1M