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
2025-09-30 131.23 134.20 130.81 133.89 7.7M
2025-09-29 133.33 133.33 131.03 131.08 7.8M
2025-09-26 127.94 128.76 126.37 128.33 8.8M
2025-09-25 126.44 129.04 125.02 128.13 7.6M
2025-09-24 129.80 130.23 127.02 128.34 10.1M
2025-09-23 129.75 133.56 129.36 131.94 9.3M
2025-09-22 129.80 132.62 129.16 132.21 10.7M
2025-09-19 126.36 127.80 125.00 126.92 24.3M
2025-09-18 126.55 128.70 125.04 126.32 13.8M
2025-09-17 120.82 123.28 119.51 121.90 11.0M
2025-09-16 119.98 120.97 118.67 120.47 9.9M
2025-09-15 117.80 119.33 117.03 119.21 9.8M
2025-09-12 115.92 117.50 115.88 116.96 11.1M
2025-09-11 108.35 115.90 108.29 115.58 20.3M
2025-09-10 106.70 107.78 104.61 107.36 12.3M
2025-09-09 104.91 105.82 104.46 105.57 7.3M
2025-09-08 105.01 106.37 104.48 105.07 8.0M
2025-09-05 101.70 103.01 100.68 102.95 8.1M
2025-09-04 97.66 101.11 97.16 100.42 8.8M
2025-09-03 97.03 97.86 96.44 97.74 11.0M
2025-09-02 95.77 97.27 94.11 97.03 14.7M
2025-08-29 101.91 102.69 98.81 100.15 12.2M
2025-08-28 104.00 104.90 102.96 104.09 7.4M
2025-08-27 103.17 103.78 102.37 103.67 7.2M
2025-08-26 101.30 103.99 101.10 103.63 11.8M
2025-08-25 99.98 101.75 99.90 101.28 5.4M
2025-08-22 99.05 102.55 98.59 100.08 9.7M
2025-08-21 98.76 99.85 97.14 98.41 10.7M
2025-08-20 100.99 101.02 97.32 99.15 14.3M
2025-08-19 98.83 100.63 98.20 100.33 11.6M
2025-08-18 99.00 99.80 98.40 98.88 15.1M
2025-08-15 104.68 105.89 99.26 99.51 23.2M
2025-08-14 106.20 108.02 105.59 107.38 11.2M
2025-08-13 106.50 107.49 105.45 106.74 12.1M
2025-08-12 102.65 105.64 101.39 105.28 11.9M
2025-08-11 103.90 104.15 101.71 102.00 8.6M
2025-08-08 99.15 102.23 98.99 101.75 8.8M
2025-08-07 98.60 100.19 97.97 99.15 9.6M
2025-08-06 96.30 96.47 94.27 95.94 10.6M
2025-08-05 98.78 99.35 95.62 96.68 12.1M
2025-08-04 97.43 98.81 96.64 98.41 11.9M
2025-08-01 92.71 96.66 92.47 96.37 16.6M
2025-07-31 91.02 95.63 90.94 94.84 27.7M
2025-07-30 99.52 100.65 97.95 99.09 12.5M
2025-07-29 99.39 100.22 98.03 98.94 7.3M
2025-07-28 98.98 99.53 97.92 98.62 8.2M
2025-07-25 96.70 97.33 96.32 96.96 8.9M
2025-07-24 97.57 98.62 97.03 97.78 9.1M
2025-07-23 98.26 98.38 96.40 97.10 12.0M
2025-07-22 101.00 101.12 97.04 97.69 14.2M
2025-07-21 100.88 102.59 100.73 101.74 7.0M
2025-07-18 101.24 101.73 100.36 100.66 8.1M
2025-07-17 99.46 101.38 98.26 100.79 9.7M
2025-07-16 97.72 100.42 96.19 100.37 15.4M
2025-07-15 101.54 102.19 100.61 101.07 9.2M
2025-07-14 100.57 101.00 98.78 99.62 12.9M
2025-07-11 100.33 102.03 100.27 101.73 6.2M
2025-07-10 100.92 101.65 100.18 101.06 6.6M
2025-07-09 99.80 101.09 98.91 99.81 7.3M
2025-07-08 98.83 100.29 98.22 99.83 9.6M
2025-07-07 98.36 98.92 97.71 98.14 7.2M
2025-07-03 98.83 99.50 98.66 98.81 5.0M
2025-07-02 95.85 98.95 95.20 98.83 11.0M
2025-07-01 96.59 97.32 94.49 96.81 9.8M
2025-06-30 97.55 97.67 96.85 97.34 8.2M
2025-06-27 97.04 98.02 96.39 97.20 10.8M
2025-06-26 96.28 96.93 95.84 96.84 9.5M
2025-06-25 96.25 97.37 95.32 96.02 8.7M
2025-06-24 93.23 95.77 93.23 95.63 12.8M
2025-06-23 91.37 92.76 90.29 91.61 12.6M
2025-06-20 93.05 93.43 87.75 90.49 22.9M
2025-06-18 93.05 93.60 91.80 92.24 9.4M
2025-06-17 93.34 95.02 92.55 92.66 10.2M
2025-06-16 90.95 93.58 90.86 93.41 11.6M
2025-06-13 88.77 91.23 88.18 89.52 11.0M
2025-06-12 90.62 91.90 90.49 91.66 6.0M
2025-06-11 91.39 91.99 89.87 90.95 10.6M
2025-06-10 88.79 91.37 88.34 91.00 11.1M
2025-06-09 87.10 89.33 87.02 88.30 14.5M
2025-06-06 86.26 87.58 85.86 86.35 7.9M
2025-06-05 85.50 86.34 84.34 84.91 10.9M
2025-06-04 84.21 85.04 83.49 84.77 8.0M
2025-06-03 82.07 84.01 81.95 83.66 8.9M
2025-06-02 80.59 82.53 80.43 82.48 8.2M
2025-05-30 83.67 83.81 79.49 80.79 19.2M
2025-05-29 85.85 86.26 83.61 84.16 8.2M
2025-05-28 83.98 85.03 83.58 84.00 9.5M
2025-05-27 83.04 84.12 82.31 83.94 9.5M
2025-05-23 80.12 81.39 79.78 81.06 8.3M
2025-05-22 82.64 83.82 82.05 82.56 6.2M
2025-05-21 83.21 84.78 82.23 82.79 8.1M
2025-05-20 83.53 84.35 83.05 84.29 6.9M
2025-05-19 82.70 84.45 82.54 83.82 9.2M
2025-05-16 84.41 84.46 82.53 84.43 10.1M
2025-05-15 84.23 85.26 83.50 84.79 9.1M
2025-05-14 85.14 86.04 84.33 84.97 8.7M
2025-05-13 82.36 85.78 82.25 85.25 11.9M
2025-05-12 80.67 82.55 80.67 82.25 17.5M
2025-05-09 75.69 76.30 74.65 75.36 7.0M
2025-05-08 76.10 76.42 74.82 74.90 10.5M
2025-05-07 73.45 75.30 72.91 75.06 10.0M
2025-05-06 72.59 73.88 72.59 73.16 6.9M
2025-05-05 73.88 74.90 73.78 73.91 7.0M
2025-05-02 74.25 75.49 73.69 74.52 13.3M
2025-05-01 72.18 73.53 71.40 71.73 14.1M
2025-04-30 68.89 71.84 68.53 71.67 11.2M
2025-04-29 70.89 71.66 70.22 70.90 8.6M
2025-04-28 70.95 71.94 70.04 71.57 10.3M
2025-04-25 70.33 72.29 70.29 71.42 9.8M
2025-04-24 69.67 71.21 67.55 70.90 18.2M
2025-04-23 66.81 68.01 66.34 66.73 18.2M
2025-04-22 62.97 64.02 62.56 63.48 10.9M
2025-04-21 62.36 62.67 61.14 62.39 14.3M
2025-04-17 65.34 65.38 63.48 63.76 13.8M
2025-04-16 65.24 66.82 62.95 65.14 17.8M
2025-04-15 68.09 69.54 67.95 68.44 10.7M
2025-04-14 68.64 69.36 66.91 67.86 9.9M
2025-04-11 65.69 67.96 64.59 67.48 14.7M
2025-04-10 68.00 68.00 63.27 66.43 20.0M
2025-04-09 60.69 71.87 59.92 71.11 29.5M
2025-04-08 64.65 66.11 58.74 60.25 19.6M
2025-04-07 57.92 66.10 56.32 62.20 28.2M
2025-04-04 62.51 63.07 57.97 59.09 26.3M
2025-04-03 70.22 70.55 65.11 65.22 19.5M
2025-04-02 71.72 74.80 71.56 73.78 7.6M
2025-04-01 72.04 72.85 70.75 72.83 9.1M
2025-03-31 71.60 72.85 70.44 72.70 11.8M
2025-03-28 74.63 75.30 72.23 72.61 9.5M
2025-03-27 75.89 76.07 74.35 74.81 8.4M
2025-03-26 77.75 77.86 75.13 76.14 7.3M
2025-03-25 77.85 78.37 77.48 77.67 6.4M
2025-03-24 77.74 78.78 77.38 77.99 8.0M
2025-03-21 76.00 76.37 75.27 75.84 20.1M
2025-03-20 76.69 78.10 76.45 77.55 10.7M
2025-03-19 77.37 79.48 76.87 77.93 8.9M
2025-03-18 77.48 77.84 76.17 77.36 8.1M
2025-03-17 77.11 79.14 77.11 78.31 9.6M
2025-03-14 76.76 79.08 76.52 78.69 11.9M
2025-03-13 76.12 77.27 74.55 75.26 9.7M
2025-03-12 75.31 77.66 75.17 76.59 12.7M
2025-03-11 74.08 75.39 72.45 73.36 12.6M
2025-03-10 76.90 77.38 72.70 73.81 16.7M
2025-03-07 76.65 79.49 75.34 79.01 14.2M
2025-03-06 77.13 78.57 75.86 76.47 13.2M
2025-03-05 76.76 79.41 75.52 79.05 15.4M
2025-03-04 76.03 78.47 74.08 76.44 15.4M
2025-03-03 77.94 79.75 74.55 75.78 14.8M
2025-02-28 76.75 78.18 75.37 76.74 22.6M
2025-02-27 81.65 82.17 76.04 76.17 14.8M
2025-02-26 81.69 82.93 80.65 81.30 12.4M
2025-02-25 83.06 83.70 79.93 80.29 19.1M
2025-02-24 86.45 86.71 83.22 83.34 11.7M
2025-02-21 89.64 90.22 85.72 86.02 12.9M
2025-02-20 89.98 91.72 88.56 89.02 16.9M
2025-02-19 86.30 89.80 85.75 87.66 15.6M
2025-02-18 84.91 86.81 83.37 86.58 16.2M
2025-02-14 82.65 83.61 81.72 82.75 9.1M
2025-02-13 81.58 83.66 81.45 83.30 7.8M
2025-02-12 81.28 82.14 80.49 81.57 8.0M
2025-02-11 83.06 84.50 82.98 83.26 8.9M
2025-02-10 83.55 84.67 82.56 83.73 13.6M
2025-02-07 83.19 83.51 81.79 82.33 9.8M
2025-02-06 81.15 83.06 80.93 82.83 9.9M
2025-02-05 79.10 82.11 78.62 81.94 10.7M
2025-02-04 79.00 80.59 78.97 79.91 9.5M
2025-02-03 78.98 81.56 78.50 80.19 14.5M
2025-01-31 81.09 84.22 80.85 81.05 18.8M
2025-01-30 79.75 82.09 77.59 80.73 24.9M
2025-01-29 77.45 77.49 74.47 75.15 14.6M
2025-01-28 75.11 75.67 73.60 74.51 13.6M
2025-01-27 76.79 76.83 73.41 75.63 19.9M
2025-01-24 81.70 81.70 78.98 79.68 9.1M
2025-01-23 80.75 81.39 79.45 81.23 11.4M
2025-01-22 82.43 85.19 82.42 83.25 14.7M
2025-01-21 80.82 82.43 79.92 81.50 11.0M
2025-01-17 81.41 81.81 79.60 80.30 10.4M
2025-01-16 78.89 82.83 78.31 79.22 19.2M
2025-01-15 75.86 77.27 75.45 76.15 11.1M
2025-01-14 75.04 75.13 73.59 75.06 9.0M
2025-01-13 73.17 74.58 72.56 74.45 8.3M
2025-01-10 76.02 76.23 74.32 74.65 12.0M
2025-01-08 77.42 77.75 76.24 77.04 8.7M
2025-01-07 78.86 80.14 76.89 77.52 10.9M
2025-01-06 77.18 80.15 77.00 77.98 15.2M
2025-01-03 73.18 75.28 72.97 75.11 9.0M
2025-01-02 72.71 73.92 71.74 72.44 8.1M