Lam Research Corporation (gStocks) Historical Data

LRCXG Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 8 AM $ 262.1
-0.94%
$ -- $ 494,862
Jul 29, 7 AM $ 264.58
+0.40%
$ -- $ 494,261
Jul 29, 6 AM $ 263.52
-0.35%
$ -- $ 505,397
Jul 29, 5 AM $ 264.45
+2.04%
$ -- $ 509,659
Jul 29, 4 AM $ 259.17
-0.98%
$ -- $ 517,007
Jul 29, 3 AM $ 261.73
-1.61%
$ -- $ 497,426
Jul 29, 2 AM $ 266
+0.59%
$ -- $ 502,206
Jul 29, 1 AM $ 264.44
-2.84%
$ -- $ 507,785
Jul 29, 12 AM $ 272.18
+0.66%
$ -- $ 486,533
Jul 28, 11 PM $ 270.39
+2.78%
$ -- $ 468,047
Jul 28, 10 PM $ 263.08
-1.89%
$ -- $ 484,803
Jul 28, 9 PM $ 268.16
+0.27%
$ -- $ 484,846
Jul 28, 8 PM $ 267.45
-1.19%
$ -- $ 482,664
Jul 28, 7 PM $ 270.67
-0.09%
$ -- $ 439,500
Jul 28, 6 PM $ 270.91
+0.74%
$ -- $ 443,260
Jul 28, 5 PM $ 268.92
-0.94%
$ -- $ 433,926
Jul 28, 4 PM $ 271.47
+0.83%
$ -- $ 432,016
Jul 28, 3 PM $ 269.24
+1.82%
$ -- $ 415,502
Jul 28, 2 PM $ 264.44
-1.35%
$ -- $ 416,266
Jul 28, 1 PM $ 268.07
-3.59%
$ -- $ 424,710
Jul 28, 12 PM $ 278.05
+0.19%
$ -- $ 446,423
Jul 28, 11 AM $ 277.52
-0.66%
$ -- $ 440,779
Jul 28, 10 AM $ 279.35
-0.98%
$ -- $ 442,162
Jul 28, 9 AM $ 282.12
-0.01%
$ -- $ 441,056
Jul 28, 8 AM $ 282.16
+0.06%
$ -- $ 432,431
Jul 28, 7 AM $ 281.98
-0.09%
$ -- $ 435,594
Jul 28, 6 AM $ 282.23
+0.44%
$ -- $ 424,103
Jul 28, 5 AM $ 280.98
-1.98%
$ -- $ 418,170
Jul 28, 4 AM $ 286.66
-0.25%
$ -- $ 408,593
Jul 28, 3 AM $ 287.37
+1.04%
$ -- $ 404,216
Jul 28, 2 AM $ 284.41
-0.90%
$ -- $ 394,224
Jul 28, 1 AM $ 286.98
-1.20%
$ -- $ 380,038
Jul 28, 12 AM $ 290.48
+0.50%
$ -- $ 366,371
Jul 27, 11 PM $ 289.03
-0.52%
$ -- $ 385,056
Jul 27, 10 PM $ 290.14
-0.54%
$ -- $ 361,334
Jul 27, 9 PM $ 291.72
+0.45%
$ -- $ 349,789
Jul 27, 8 PM $ 290.42
-0.49%
$ -- $ 339,760
Jul 27, 7 PM $ 291.84
+2.20%
$ -- $ 321,728
Jul 27, 6 PM $ 285.57
+0.31%
$ -- $ 277,601
Jul 27, 5 PM $ 284.68
+0.21%
$ -- $ 250,897
Jul 27, 4 PM $ 284.08
+1.54%
$ -- $ 214,803
Jul 27, 3 PM $ 279.77
-2.01%
$ -- $ 186,214
Jul 27, 2 PM $ 285.51
-4.11%
$ -- $ 148,811
Jul 27, 1 PM $ 297.75
-5.40%
$ -- $ 114,585
Jul 27, 12 PM $ 314.75
-0.10%
$ -- $ 71,870
Jul 27, 11 AM $ 315.07
-0.64%
$ -- $ 60,886
Jul 27, 10 AM $ 317.11
+0.31%
$ -- $ 51,360
Jul 27, 9 AM $ 316.12
+0.00%
$ -- $ 45,364
Jul 27, 8 AM $ 316.12
+1.44%
$ -- $ 39,896
Jul 27, 7 AM $ 311.64
-0.75%
$ -- $ 28,681