LRCX - Lam Research Corp.
79.91
-0.010 -0.013%
Share volume: 9,524,609
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.06%
PREVIOUS CLOSE
CHG
CHG%
$79.92
-0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $79.00 | $79.00 | $80.59 | $80.59 | $78.97 | $78.97 | $79.91 | $79.91 | 9,524,609 | $9,524,609.00 |
| 02/03/2025 | $78.98 | $78.98 | $81.56 | $81.56 | $78.50 | $78.50 | $80.19 | $80.19 | 14,537,703 | $14,537,703.00 |
| 01/31/2025 | $81.09 | $81.09 | $84.22 | $84.22 | $80.85 | $80.85 | $81.05 | $81.05 | 18,840,940 | $18,840,940.00 |
| 01/30/2025 | $79.75 | $79.75 | $82.09 | $82.09 | $77.59 | $77.59 | $80.73 | $80.73 | 24,878,513 | $24,878,513.00 |
| 01/29/2025 | $77.45 | $77.45 | $77.49 | $77.49 | $74.47 | $74.47 | $75.15 | $75.15 | 14,558,898 | $14,558,898.00 |
| 01/28/2025 | $75.11 | $75.11 | $75.67 | $75.67 | $73.60 | $73.60 | $74.51 | $74.51 | 13,597,666 | $13,597,666.00 |
| 01/27/2025 | $76.79 | $76.79 | $76.83 | $76.83 | $73.41 | $73.41 | $75.63 | $75.63 | 19,881,317 | $19,881,317.00 |
| 01/24/2025 | $81.70 | $81.70 | $81.70 | $81.70 | $78.98 | $78.98 | $79.68 | $79.68 | 9,091,926 | $9,091,926.00 |
| 01/23/2025 | $80.75 | $80.75 | $81.39 | $81.39 | $79.45 | $79.45 | $81.23 | $81.23 | 11,383,314 | $11,383,314.00 |
| 01/22/2025 | $82.43 | $82.43 | $85.19 | $85.19 | $82.42 | $82.42 | $83.25 | $83.25 | 14,716,613 | $14,716,613.00 |