LRCX - LAM RESEARCH CORP
IEX Last Trade
73.35
0.020 0.027%
Share volume: 70,551
Last Updated: Fri 27 Dec 2024 08:30:13 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$73.33
0.02
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $74.07 | $74.07 | $74.17 | $74.17 | $73.23 | $73.23 | $73.83 | $73.83 | 5,611,688 | $5,608,353.00 |
| 12/23/2024 | $72.35 | $72.35 | $73.99 | $73.99 | $72.00 | $72.00 | $73.80 | $73.80 | 10,406,721 | $10,406,721.00 |
| 12/20/2024 | $70.54 | $70.54 | $73.48 | $73.48 | $70.30 | $70.30 | $71.79 | $71.79 | 29,404,476 | $29,285,767.00 |
| 12/19/2024 | $72.75 | $72.75 | $72.91 | $72.91 | $70.16 | $70.16 | $71.21 | $71.21 | 17,426,426 | $17,426,426.00 |
| 12/18/2024 | $78.04 | $78.04 | $79.31 | $79.31 | $74.62 | $74.62 | $75.20 | $75.20 | 15,804,705 | $15,804,705.00 |
| 12/17/2024 | $77.89 | $77.89 | $78.74 | $78.74 | $77.42 | $77.42 | $77.81 | $77.81 | 14,167,937 | $14,167,937.00 |
| 12/16/2024 | $76.27 | $76.27 | $78.13 | $78.13 | $75.32 | $75.32 | $77.83 | $77.83 | 12,749,609 | $12,749,609.00 |
| 12/13/2024 | $76.38 | $76.38 | $77.32 | $77.32 | $75.44 | $75.44 | $76.26 | $76.26 | 10,818,688 | $10,818,688.00 |