LRCX
Lam Research
Fab equipment
335.43 $
BUY - falling accelerating
slope: -3.9710 / accel: -4.2360
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
29.96 $
High:
438.50 $
Avg volume:
12.6M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 267.10 | 267.65 | 262.54 | 263.16 | 6.0M | - |
| 2026-04-21 | 263.81 | 265.60 | 256.71 | 258.37 | 7.8M | -1.82% |
| 2026-04-22 | 261.71 | 266.14 | 257.40 | 265.55 | 9.8M | +2.78% |
| 2026-04-23 | 265.05 | 272.82 | 253.28 | 258.56 | 12.3M | -2.63% |
| 2026-04-24 | 267.50 | 275.84 | 266.88 | 267.78 | 12.3M | +3.57% |
| 2026-04-27 | 267.76 | 268.83 | 256.31 | 259.47 | 8.1M | -3.10% |
| 2026-04-28 | 251.98 | 253.70 | 243.04 | 251.23 | 11.5M | -3.18% |
| 2026-04-29 | 253.17 | 253.96 | 241.60 | 248.75 | 9.6M | -0.99% |
| 2026-04-30 | 252.39 | 258.58 | 248.66 | 257.86 | 10.4M | +3.66% |
| 2026-05-01 | 255.14 | 260.44 | 250.12 | 256.72 | 8.1M | -0.44% |
| 2026-05-04 | 256.69 | 263.08 | 254.95 | 258.57 | 6.5M | +0.72% |
| 2026-05-05 | 266.64 | 280.00 | 266.64 | 275.80 | 11.9M | +6.66% |
| 2026-05-06 | 287.00 | 297.87 | 285.85 | 297.17 | 14.8M | +7.75% |
| 2026-05-07 | 297.03 | 298.00 | 283.14 | 286.52 | 9.7M | -3.58% |
| 2026-05-08 | 295.72 | 297.42 | 287.52 | 294.05 | 9.0M | +2.63% |
| 2026-05-11 | 292.51 | 300.00 | 292.51 | 296.05 | 9.2M | +0.68% |
| 2026-05-12 | 287.22 | 290.35 | 277.77 | 289.24 | 9.3M | -2.30% |
| 2026-05-13 | 295.27 | 298.98 | 287.18 | 295.44 | 8.6M | +2.14% |
| 2026-05-14 | 296.33 | 302.00 | 293.01 | 299.15 | 6.4M | +1.26% |
| 2026-05-15 | 289.44 | 289.44 | 276.48 | 284.72 | 9.6M | -4.82% |
| 2026-05-18 | 292.74 | 294.56 | 273.08 | 277.96 | 8.6M | -2.37% |
| 2026-05-19 | 267.95 | 278.73 | 263.71 | 273.38 | 8.3M | -1.65% |
| 2026-05-20 | 279.58 | 293.63 | 277.52 | 292.09 | 8.6M | +6.84% |
| 2026-05-21 | 292.67 | 303.18 | 291.80 | 302.24 | 9.2M | +3.47% |
| 2026-05-22 | 305.73 | 309.98 | 303.18 | 305.35 | 7.9M | +1.03% |
| 2026-05-26 | 314.77 | 323.98 | 309.65 | 322.68 | 9.8M | +5.68% |
| 2026-05-27 | 331.67 | 333.33 | 314.28 | 318.93 | 8.8M | -1.16% |
| 2026-05-28 | 317.45 | 322.64 | 308.74 | 318.00 | 8.4M | -0.29% |
| 2026-05-29 | 322.00 | 324.25 | 316.81 | 318.18 | 10.9M | +0.06% |
| 2026-06-01 | 309.27 | 320.83 | 307.04 | 317.12 | 8.1M | -0.33% |
| 2026-06-02 | 324.42 | 335.55 | 320.86 | 334.41 | 8.6M | +5.45% |
| 2026-06-03 | 335.05 | 346.19 | 332.13 | 343.71 | 8.6M | +2.78% |
| 2026-06-04 | 329.75 | 342.37 | 324.71 | 336.41 | 8.3M | -2.12% |
| 2026-06-05 | 320.37 | 323.42 | 302.74 | 303.28 | 13.3M | -9.85% |
| 2026-06-08 | 318.55 | 330.68 | 315.00 | 324.45 | 11.5M | +6.98% |
| 2026-06-09 | 335.50 | 349.09 | 306.01 | 327.16 | 14.5M | +0.84% |
| 2026-06-10 | 323.29 | 348.16 | 318.95 | 321.80 | 14.1M | -1.64% |
| 2026-06-11 | 336.64 | 364.81 | 336.20 | 362.52 | 15.0M | +12.65% |
| 2026-06-12 | 359.39 | 373.82 | 354.89 | 366.81 | 9.3M | +1.18% |
| 2026-06-15 | 385.99 | 393.07 | 382.39 | 388.92 | 13.5M | +6.03% |
| 2026-06-16 | 385.14 | 393.00 | 368.77 | 369.34 | 12.1M | -5.03% |
| 2026-06-17 | 382.00 | 397.63 | 373.24 | 374.18 | 10.9M | +1.31% |
| 2026-06-18 | 397.22 | 401.00 | 386.90 | 389.04 | 22.7M | +3.97% |
| 2026-06-22 | 398.39 | 409.75 | 392.08 | 409.54 | 14.6M | +5.27% |
| 2026-06-23 | 369.71 | 377.10 | 365.26 | 371.33 | 16.1M | -9.33% |
| 2026-06-24 | 366.87 | 376.98 | 361.41 | 374.80 | 12.0M | +0.93% |
| 2026-06-25 | 407.99 | 407.99 | 372.30 | 401.82 | 16.8M | +7.21% |
| 2026-06-26 | 385.50 | 389.88 | 374.31 | 379.09 | 19.7M | -5.66% |
| 2026-06-29 | 383.01 | 414.98 | 379.10 | 410.91 | 14.0M | +8.39% |
| 2026-06-30 | 416.29 | 438.50 | 414.01 | 433.33 | 16.9M | +5.46% |
| 2026-07-01 | 404.97 | 415.49 | 381.00 | 391.26 | 18.7M | -9.71% |
| 2026-07-02 | 391.06 | 392.50 | 342.48 | 351.41 | 19.0M | -10.19% |
| 2026-07-06 | 365.34 | 366.08 | 348.27 | 350.20 | 13.6M | -0.34% |
| 2026-07-07 | 322.41 | 330.75 | 313.10 | 326.13 | 15.5M | -6.87% |
| 2026-07-08 | 325.47 | 337.50 | 322.72 | 333.15 | 8.0M | +2.15% |
| 2026-07-09 | 365.13 | 369.95 | 350.06 | 353.17 | 12.1M | +6.01% |
| 2026-07-10 | 341.36 | 354.73 | 338.13 | 350.33 | 6.9M | -0.80% |
| 2026-07-13 | 335.00 | 337.98 | 326.90 | 329.92 | 9.8M | -5.83% |
| 2026-07-14 | 354.66 | 354.66 | 338.88 | 346.10 | 10.7M | +4.90% |
| 2026-07-15 | 357.25 | 357.25 | 319.79 | 335.43 | 10.2M | -3.08% |