LRCX
Lam Research
Fab equipment
234.53 $
WATCH - rising decelerating
slope: 8.2750 / accel: -4.0560
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
29.96 $
High:
438.50 $
Avg volume:
12.4M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 305.23 | 312.54 | 302.95 | 310.53 | 6.8M | - |
| 2026-08-21 | 317.86 | 319.10 | 303.85 | 314.00 | 5.9M | +1.12% |
| 2026-08-24 | 307.94 | 311.44 | 297.78 | 310.17 | 8.6M | -1.22% |
| 2026-08-25 | 316.20 | 318.61 | 307.86 | 314.66 | 5.0M | +1.45% |
| 2026-08-26 | 314.61 | 315.72 | 308.05 | 312.88 | 4.1M | -0.57% |
| 2026-08-27 | 318.88 | 321.41 | 310.44 | 318.58 | 6.6M | +1.82% |
| 2026-08-28 | 318.03 | 318.29 | 301.05 | 301.90 | 8.1M | -5.24% |
| 2026-08-31 | 303.19 | 303.40 | 298.77 | 301.49 | 6.9M | -0.14% |
| 2026-09-01 | 294.56 | 296.34 | 286.59 | 290.20 | 8.2M | -3.74% |
| 2026-09-02 | 291.50 | 292.19 | 284.40 | 288.32 | 4.8M | -0.65% |
| 2026-09-03 | 283.73 | 292.78 | 278.04 | 292.66 | 7.2M | +1.51% |
| 2026-09-04 | 303.47 | 310.30 | 297.38 | 307.65 | 8.4M | +5.12% |
| 2026-09-08 | 314.49 | 321.77 | 312.03 | 320.42 | 8.9M | +4.15% |
| 2026-09-09 | 319.26 | 322.21 | 312.76 | 315.84 | 5.6M | -1.43% |
| 2026-09-10 | 302.15 | 307.03 | 297.01 | 298.01 | 10.6M | -5.65% |
| 2026-09-11 | 303.45 | 303.69 | 294.54 | 298.22 | 9.4M | +0.07% |
| 2026-09-14 | 275.00 | 280.20 | 273.24 | 273.49 | 13.7M | -8.29% |
| 2026-09-15 | 278.61 | 278.61 | 265.37 | 270.87 | 8.9M | -0.96% |
| 2026-09-16 | 277.13 | 277.78 | 265.75 | 269.23 | 7.6M | -0.61% |
| 2026-09-17 | 280.46 | 281.40 | 266.90 | 269.31 | 11.3M | +0.03% |
| 2026-09-18 | 274.41 | 288.27 | 272.64 | 288.11 | 19.6M | +6.98% |
| 2026-09-21 | 292.49 | 305.69 | 290.04 | 302.28 | 11.3M | +4.92% |
| 2026-09-22 | 296.82 | 311.39 | 296.08 | 310.96 | 9.3M | +2.87% |
| 2026-09-23 | 307.50 | 309.75 | 298.56 | 307.28 | 9.6M | -1.18% |
| 2026-09-24 | 301.86 | 307.22 | 298.86 | 307.16 | 7.9M | -0.04% |
| 2026-09-25 | 309.18 | 317.13 | 307.50 | 315.21 | 8.1M | +2.62% |
| 2026-09-28 | 313.88 | 316.31 | 305.50 | 314.47 | 9.2M | -0.23% |
| 2026-09-29 | 323.63 | 328.32 | 319.15 | 323.86 | 8.0M | +2.99% |
| 2026-09-30 | 324.65 | 330.50 | 322.06 | 328.51 | 7.7M | +1.44% |
| 2026-10-01 | 332.00 | 341.64 | 331.05 | 340.10 | 8.7M | +3.53% |
| 2026-10-02 | 350.00 | 352.56 | 344.77 | 347.49 | 7.5M | +2.17% |
| 2026-10-05 | 346.88 | 351.37 | 341.70 | 345.80 | 6.1M | -0.49% |
| 2026-10-06 | 345.10 | 346.90 | 330.85 | 333.89 | 7.7M | -3.44% |
| 2026-10-07 | 322.06 | 329.75 | 321.11 | 329.51 | 6.4M | -1.31% |
| 2026-10-08 | 321.02 | 331.79 | 316.66 | 320.59 | 9.0M | -2.71% |
| 2026-10-09 | 326.00 | 326.72 | 316.01 | 318.84 | 4.7M | -0.55% |
| 2026-10-12 | 314.85 | 314.95 | 308.01 | 309.56 | 6.3M | -2.91% |
| 2026-10-13 | 301.68 | 303.50 | 290.90 | 301.11 | 8.2M | -2.73% |
| 2026-10-14 | 289.61 | 295.86 | 284.75 | 286.92 | 10.4M | -4.71% |
| 2026-10-15 | 275.19 | 280.45 | 266.12 | 277.46 | 13.4M | -3.30% |
| 2026-10-16 | 271.44 | 275.58 | 263.14 | 263.94 | 11.4M | -4.87% |
| 2026-10-19 | 275.16 | 279.92 | 271.87 | 272.20 | 10.4M | +3.13% |
| 2026-10-20 | 267.76 | 270.97 | 260.29 | 263.45 | 7.8M | -3.21% |
| 2026-10-21 | 270.90 | 270.90 | 259.04 | 260.81 | 16.0M | -1.00% |
| 2026-10-22 | 234.50 | 242.10 | 227.68 | 230.15 | 23.0M | -11.76% |
| 2026-10-23 | 227.41 | 234.06 | 225.14 | 230.10 | 12.7M | -0.02% |
| 2026-10-26 | 231.53 | 241.25 | 230.51 | 237.50 | 11.7M | +3.22% |
| 2026-10-27 | 240.93 | 241.68 | 235.21 | 240.85 | 9.9M | +1.41% |
| 2026-10-28 | 245.01 | 257.60 | 244.53 | 253.82 | 10.8M | +5.39% |
| 2026-10-29 | 253.04 | 260.58 | 251.47 | 254.39 | 9.8M | +0.22% |
| 2026-10-30 | 239.45 | 244.48 | 232.61 | 239.11 | 18.7M | -6.01% |
| 2026-11-02 | 243.16 | 243.56 | 224.58 | 227.56 | 11.4M | -4.83% |
| 2026-11-03 | 235.02 | 237.28 | 228.48 | 230.72 | 10.8M | +1.39% |
| 2026-11-04 | 227.79 | 233.05 | 218.50 | 221.43 | 14.6M | -4.03% |
| 2026-11-05 | 207.02 | 210.06 | 184.24 | 185.20 | 31.5M | -16.36% |
| 2026-11-06 | 208.65 | 209.20 | 198.07 | 200.44 | 17.9M | +8.23% |
| 2026-11-09 | 206.50 | 222.64 | 203.77 | 221.31 | 16.8M | +10.41% |
| 2026-11-10 | 217.74 | 228.71 | 217.05 | 222.39 | 11.6M | +0.49% |
| 2026-11-11 | 236.26 | 241.60 | 229.67 | 235.88 | 11.1M | +6.07% |
| 2026-11-12 | 227.87 | 239.67 | 227.64 | 234.53 | 3.9M | -0.57% |