LRCX
Lam Research Corporation
NMS
$334.41
+17.29
(+5.45%)
Blow-off · +2.48σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $324.42 | $335.55 | $320.86 | $334.41 | 8.6M |
| 2026-06-01 | $309.27 | $320.83 | $307.04 | $317.12 | 8.1M |
| 2026-05-29 | $322.00 | $324.25 | $316.81 | $318.18 | 10.9M |
| 2026-05-28 | $317.45 | $322.64 | $308.74 | $318.00 | 8.4M |
| 2026-05-27 | $331.67 | $333.33 | $314.28 | $318.93 | 8.8M |
| 2026-05-26 | $314.77 | $323.98 | $309.65 | $322.68 | 9.8M |
| 2026-05-22 | $305.73 | $309.98 | $303.18 | $305.35 | 7.9M |
| 2026-05-21 | $292.67 | $303.18 | $291.80 | $302.24 | 9.2M |
| 2026-05-20 | $279.58 | $293.63 | $277.52 | $292.09 | 8.6M |
| 2026-05-19 | $267.95 | $278.73 | $263.71 | $273.38 | 8.3M |
| 2026-05-18 | $292.74 | $294.56 | $273.08 | $277.96 | 8.6M |
| 2026-05-15 | $289.44 | $289.44 | $276.48 | $284.72 | 9.6M |
| 2026-05-14 | $296.33 | $302.00 | $293.01 | $299.15 | 6.4M |
| 2026-05-13 | $295.27 | $298.98 | $287.18 | $295.44 | 8.6M |
| 2026-05-12 | $287.22 | $290.35 | $277.77 | $289.24 | 9.3M |
| 2026-05-11 | $292.51 | $300.00 | $292.51 | $296.05 | 9.2M |
| 2026-05-08 | $295.72 | $297.42 | $287.52 | $294.05 | 9.0M |
| 2026-05-07 | $297.03 | $298.00 | $283.14 | $286.52 | 9.7M |
| 2026-05-06 | $287.00 | $297.87 | $285.85 | $297.17 | 14.8M |
| 2026-05-05 | $266.64 | $280.00 | $266.64 | $275.80 | 11.9M |
| 2026-05-04 | $256.69 | $263.08 | $254.95 | $258.57 | 6.5M |
| 2026-05-01 | $255.14 | $260.44 | $250.12 | $256.72 | 8.1M |
| 2026-04-30 | $252.39 | $258.58 | $248.66 | $257.86 | 10.4M |
| 2026-04-29 | $253.17 | $253.96 | $241.60 | $248.75 | 9.6M |
| 2026-04-28 | $251.98 | $253.70 | $243.04 | $251.23 | 11.5M |
| 2026-04-27 | $267.76 | $268.83 | $256.31 | $259.47 | 8.1M |
| 2026-04-24 | $267.50 | $275.84 | $266.88 | $267.78 | 12.3M |
| 2026-04-23 | $265.05 | $272.82 | $253.28 | $258.56 | 12.3M |
| 2026-04-22 | $261.71 | $266.14 | $257.40 | $265.55 | 9.8M |
| 2026-04-21 | $263.81 | $265.60 | $256.71 | $258.37 | 7.8M |
| 2026-04-20 | $267.10 | $267.65 | $262.54 | $263.16 | 6.0M |
| 2026-04-17 | $267.97 | $268.76 | $262.42 | $267.60 | 8.5M |
| 2026-04-16 | $263.48 | $266.25 | $259.18 | $260.96 | 7.8M |
| 2026-04-15 | $267.00 | $267.99 | $255.48 | $265.16 | 11.3M |
| 2026-04-14 | $271.86 | $273.50 | $264.90 | $272.41 | 8.5M |
| 2026-04-13 | $263.12 | $267.54 | $260.85 | $267.32 | 8.8M |
| 2026-04-10 | $263.19 | $268.23 | $259.33 | $263.66 | 9.1M |
| 2026-04-09 | $248.33 | $259.00 | $247.35 | $258.76 | 9.8M |
| 2026-04-08 | $242.75 | $249.19 | $241.49 | $246.49 | 11.0M |
| 2026-04-07 | $218.24 | $224.49 | $216.50 | $224.35 | 6.8M |
| 2026-04-06 | $220.13 | $221.56 | $216.53 | $220.65 | 4.0M |
| 2026-04-02 | $208.84 | $222.01 | $208.80 | $218.44 | 6.8M |
| 2026-04-01 | $215.45 | $225.50 | $215.00 | $222.01 | 10.7M |
| 2026-03-31 | $206.00 | $213.84 | $203.01 | $213.66 | 11.7M |
| 2026-03-30 | $214.56 | $216.29 | $198.60 | $199.93 | 11.9M |
| 2026-03-27 | $209.67 | $217.00 | $209.00 | $211.41 | 8.5M |
| 2026-03-26 | $225.74 | $226.89 | $211.38 | $211.62 | 13.5M |
| 2026-03-25 | $236.15 | $237.10 | $227.36 | $233.45 | 8.3M |
| 2026-03-24 | $230.16 | $241.37 | $230.16 | $238.84 | 7.4M |
| 2026-03-23 | $230.39 | $239.52 | $227.07 | $233.31 | 9.5M |
| 2026-03-20 | $234.32 | $236.84 | $222.05 | $228.36 | 26.2M |
| 2026-03-19 | $218.17 | $235.14 | $215.00 | $233.99 | 10.1M |
| 2026-03-18 | $226.74 | $232.32 | $222.98 | $224.71 | 12.5M |
| 2026-03-17 | $220.53 | $226.71 | $218.55 | $226.47 | 10.0M |
| 2026-03-16 | $217.95 | $221.46 | $215.95 | $219.40 | 9.5M |
| 2026-03-13 | $212.34 | $218.00 | $211.23 | $212.20 | 8.9M |
| 2026-03-12 | $213.67 | $215.17 | $208.00 | $209.49 | 9.9M |
| 2026-03-11 | $214.45 | $221.62 | $214.00 | $218.87 | 7.2M |
| 2026-03-10 | $211.00 | $220.82 | $210.88 | $215.23 | 10.7M |
| 2026-03-09 | $195.00 | $211.50 | $194.08 | $211.15 | 13.4M |
| 2026-03-06 | $205.45 | $211.24 | $198.45 | $199.33 | 13.6M |
| 2026-03-05 | $218.41 | $222.41 | $208.13 | $214.68 | 10.2M |
| 2026-03-04 | $221.71 | $225.12 | $219.00 | $222.99 | 8.6M |
| 2026-03-03 | $223.77 | $224.12 | $215.79 | $217.27 | 12.4M |
| 2026-03-02 | $229.28 | $233.83 | $227.23 | $231.00 | 10.3M |
| 2026-02-27 | $233.46 | $240.10 | $232.68 | $233.89 | 13.0M |
| 2026-02-26 | $246.03 | $248.50 | $230.70 | $239.07 | 10.7M |
| 2026-02-25 | $249.89 | $256.68 | $248.39 | $249.48 | 9.8M |
| 2026-02-24 | $243.45 | $247.76 | $238.98 | $244.25 | 9.1M |
| 2026-02-23 | $245.35 | $249.40 | $237.37 | $242.27 | 9.5M |
| 2026-02-20 | $237.55 | $245.76 | $236.97 | $244.92 | 8.6M |
| 2026-02-19 | $234.07 | $237.92 | $231.42 | $237.39 | 6.4M |
| 2026-02-18 | $236.38 | $245.27 | $234.10 | $240.09 | 10.1M |
| 2026-02-17 | $231.45 | $238.15 | $228.88 | $235.58 | 7.4M |
| 2026-02-13 | $236.18 | $242.78 | $233.39 | $235.53 | 9.9M |
| 2026-02-12 | $236.33 | $238.91 | $229.64 | $231.29 | 10.7M |
| 2026-02-11 | $235.55 | $240.34 | $230.04 | $235.12 | 9.6M |
| 2026-02-10 | $229.28 | $229.31 | $220.25 | $226.61 | 7.9M |
| 2026-02-09 | $229.01 | $231.32 | $223.39 | $229.28 | 10.0M |
| 2026-02-06 | $220.67 | $232.45 | $218.76 | $231.01 | 13.8M |
| 2026-02-05 | $208.13 | $215.85 | $204.57 | $213.31 | 10.9M |
| 2026-02-04 | $229.87 | $231.11 | $205.11 | $209.78 | 19.6M |
| 2026-02-03 | $244.89 | $246.62 | $226.88 | $230.10 | 13.5M |
| 2026-02-02 | $233.33 | $242.95 | $232.00 | $237.50 | 13.3M |
| 2026-01-30 | $244.26 | $251.87 | $232.00 | $233.46 | 18.4M |
| 2026-01-29 | $245.61 | $251.38 | $236.82 | $248.17 | 16.8M |
| 2026-01-28 | $241.27 | $243.99 | $237.14 | $239.58 | 15.6M |
| 2026-01-27 | $230.63 | $239.50 | $228.76 | $238.46 | 12.0M |
| 2026-01-26 | $218.98 | $225.35 | $215.93 | $222.87 | 10.6M |
| 2026-01-23 | $217.87 | $223.36 | $213.87 | $217.94 | 10.2M |
| 2026-01-22 | $235.56 | $236.10 | $219.76 | $220.70 | 12.0M |
| 2026-01-21 | $223.05 | $232.90 | $220.66 | $228.39 | 12.5M |
| 2026-01-20 | $218.21 | $226.15 | $217.61 | $222.41 | 11.6M |
| 2026-01-16 | $221.90 | $225.69 | $219.00 | $222.96 | 14.4M |
| 2026-01-15 | $228.15 | $229.57 | $217.21 | $217.47 | 15.2M |
| 2026-01-14 | $211.13 | $211.31 | $206.61 | $208.79 | 18.2M |
| 2026-01-13 | $219.42 | $220.57 | $213.39 | $214.38 | 12.7M |
| 2026-01-12 | $216.12 | $222.58 | $215.18 | $220.40 | 10.7M |
| 2026-01-09 | $204.66 | $219.59 | $202.72 | $218.36 | 16.8M |
| 2026-01-08 | $202.87 | $203.22 | $195.04 | $200.96 | 13.9M |
| 2026-01-07 | $202.58 | $205.38 | $199.80 | $203.08 | 15.1M |
| 2026-01-06 | $197.79 | $210.45 | $197.15 | $206.96 | 18.8M |
| 2026-01-05 | $190.12 | $198.36 | $190.12 | $194.76 | 16.3M |
| 2026-01-02 | $177.85 | $185.78 | $177.50 | $185.06 | 12.0M |
| 2025-12-31 | $174.49 | $174.91 | $170.76 | $171.18 | 4.9M |
| 2025-12-30 | $176.54 | $177.36 | $173.59 | $173.78 | 5.7M |
| 2025-12-29 | $176.50 | $179.23 | $174.75 | $175.87 | 6.7M |
| 2025-12-26 | $178.43 | $179.80 | $177.80 | $178.07 | 5.2M |
| 2025-12-24 | $175.26 | $177.56 | $175.20 | $177.33 | 2.6M |
| 2025-12-23 | $175.26 | $177.29 | $174.78 | $175.16 | 6.5M |
| 2025-12-22 | $175.68 | $175.96 | $171.49 | $175.26 | 11.4M |
| 2025-12-19 | $166.08 | $173.58 | $166.08 | $172.27 | 38.5M |
| 2025-12-18 | $163.19 | $168.29 | $162.00 | $164.70 | 14.0M |
| 2025-12-17 | $163.86 | $164.52 | $153.60 | $154.98 | 12.3M |
| 2025-12-16 | $164.50 | $166.19 | $160.79 | $163.26 | 8.1M |
| 2025-12-15 | $163.40 | $166.87 | $162.16 | $164.30 | 10.3M |
| 2025-12-12 | $166.84 | $167.80 | $159.09 | $160.52 | 11.4M |
| 2025-12-11 | $165.66 | $169.15 | $160.32 | $168.71 | 10.0M |
| 2025-12-10 | $165.09 | $169.69 | $162.54 | $168.26 | 9.3M |
| 2025-12-09 | $160.75 | $166.36 | $160.75 | $165.81 | 8.1M |
| 2025-12-08 | $161.98 | $164.62 | $160.85 | $162.74 | 10.2M |
| 2025-12-05 | $159.01 | $161.05 | $157.88 | $158.70 | 7.8M |
| 2025-12-04 | $157.05 | $158.52 | $154.92 | $157.09 | 8.8M |
| 2025-12-03 | $156.89 | $160.10 | $153.15 | $159.75 | 10.0M |