Lam Research (Ondo Tokenized) Historical Data

LRCXON
Download
Date Close Price change Market cap Trading volume
Today $ 316.19
+0.00%
$ 59,604 $ 701,757
Yesterday $ 318.7
+0.10%
$ 59,805 $ 705,756
May 29, 2026 $ 318.22
+0.21%
$ 59,744 $ 712,311
May 28, 2026 $ 317.55
-0.68%
$ 59,604 $ 721,404
May 27, 2026 $ 319.73
-0.98%
$ 60,086 $ 743,851
May 26, 2026 $ 322.89
+5.37%
$ 60,632 $ 721,882
May 25, 2026 $ 306.42
-0.37%
$ 57,493 $ 705,396
May 24, 2026 $ 307.59
-0.22%
$ 57,715 $ 706,211
May 23, 2026 $ 308.28
+0.66%
$ 57,845 $ 706,584
May 22, 2026 $ 306.31
+0.98%
$ 57,471 $ 720,103
May 21, 2026 $ 303.35
+4.05%
$ 56,925 $ 722,317
May 20, 2026 $ 291.55
+6.70%
$ 54,683 $ 730,757
May 19, 2026 $ 273.24
-1.70%
$ 51,269 $ 755,557
May 18, 2026 $ 277.86
-2.32%
$ 52,166 $ 743,712
May 17, 2026 $ 284.47
+0.44%
$ 53,387 $ 711,969
May 16, 2026 $ 283.28
-0.16%
$ 53,149 $ 707,200
May 15, 2026 $ 283.73
-5.41%
$ 53,244 $ 741,603
May 14, 2026 $ 300.03
+0.89%
$ 56,303 $ 733,467
May 13, 2026 $ 297.72
+3.24%
$ 55,869 $ 728,805
May 12, 2026 $ 288.53
-2.13%
$ 12,230 $ 752,917
May 11, 2026 $ 294.83
+0.20%
$ 12,497 $ 667,509
May 10, 2026 $ 294.26
-0.04%
$ 12,473 $ 654,796
May 9, 2026 $ 294.41
-0.05%
$ 12,479 $ 657,379
May 8, 2026 $ 294.53
+2.38%
$ 12,484 $ 663,808
May 7, 2026 $ 287.61
-2.92%
$ 12,191 $ 721,239
May 6, 2026 $ 296.32
+6.28%
$ 12,560 $ 846,767
May 5, 2026 $ 279.1
+7.86%
$ 11,830 $ 821,984
May 4, 2026 $ 258.65
+0.99%
$ 10,963 $ 815,114
May 3, 2026 $ 256.38
+0.09%
$ 10,867 $ 708,394
May 2, 2026 $ 256.06
-0.02%
$ 10,853 $ 704,458
May 1, 2026 $ 256.1
-0.36%
$ 10,855 $ 737,466
Apr 30, 2026 $ 256.89
+2.89%
$ 10,894 $ 741,118
Apr 29, 2026 $ 248.06
-1.03%
$ 10,588 $ 726,440
Apr 28, 2026 $ 250.47
-2.96%
$ 10,624 $ 738,274
Apr 27, 2026 $ 258.28
-4.48%
$ 10,940 $ 716,153
Apr 26, 2026 $ 270.39
-0.09%
$ 11,461 $ 707,571
Apr 25, 2026 $ 270.64
+0.55%
$ 11,472 $ 709,764
Apr 24, 2026 $ 269.83
+3.62%
$ 11,409 $ 717,079
Apr 23, 2026 $ 260.43
-4.26%
$ 11,039 $ 734,945
Apr 22, 2026 $ 271.91
+4.44%
$ 11,530 $ 721,007
Apr 21, 2026 $ 260.36
-0.91%
$ 11,035 $ 713,583
Apr 20, 2026 $ 262.38
-1.87%
$ 11,137 $ 714,190
Apr 19, 2026 $ 267.38
-0.19%
$ 11,333 $ 705,986
Apr 18, 2026 $ 267.88
+0.21%
$ 11,355 $ 703,645
Apr 17, 2026 $ 267.48
+2.22%
$ 11,330 $ 723,891
Apr 16, 2026 $ 261.68
-0.84%
$ 11,092 $ 732,266
Apr 15, 2026 $ 263.91
-2.83%
$ 11,185 $ 722,316
Apr 14, 2026 $ 271.59
+1.96%
$ 11,512 $ 714,382
Apr 13, 2026 $ 266.47
+0.93%
$ 11,291 $ 708,003
Apr 12, 2026 $ 264
+0.11%
$ 11,191 $ 702,469
Download