Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 3
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 244.36
+2.88%
$ 2,193 $ 745,609
Feb 19, 2026 $ 237.52
-1.57%
$ 2,132 $ 781,905
Feb 18, 2026 $ 241.31
+2.77%
$ 2,165 $ 773,820
Feb 17, 2026 $ 234.78
-0.10%
$ 2,108 $ 1.34 million
Feb 16, 2026 $ 235.01
-0.18%
$ 2,110 $ 660,699
Feb 15, 2026 $ 235.45
+0.06%
$ 2,114 $ 655,731
Feb 14, 2026 $ 235.31
+0.06%
$ 2,112 $ 661,052
Feb 13, 2026 $ 235.19
-0.83%
$ 2,111 $ 2.16 million
Feb 12, 2026 $ 237.14
+0.98%
$ 2,129 $ 3.07 million
Feb 11, 2026 $ 234.82
+3.50%
$ 2,108 $ 3.23 million
Feb 10, 2026 $ 226.88
-0.79%
$ 2,037 $ 3.02 million
Feb 9, 2026 $ 228.68
-0.95%
$ 2,053 $ 2.86 million
Feb 8, 2026 $ 230.86
+0.00%
$ 2,073 $ 674,403
Feb 7, 2026 $ 230.85
-0.01%
$ 2,072 $ 668,176
Feb 6, 2026 $ 230.79
+9.22%
$ 2,072 $ 4.41 million
Feb 5, 2026 $ 211.25
-1.48%
$ 1,896 $ 8.31 million
Feb 4, 2026 $ 214.4
-6.88%
$ 1,925 $ 8.71 million
Feb 3, 2026 $ 230.2
-4.17%
$ 2,067 $ 5.09 million
Feb 2, 2026 $ 240.09
+2.82%
$ 2,159 $ 5.14 million
Feb 1, 2026 $ 233.5
+0.14%
$ 2,096 $ 662,007
Jan 31, 2026 $ 233.18
-0.11%
$ 2,093 $ 696,098
Jan 30, 2026 $ 233.45
-4.49%
$ 2,096 $ 7.61 million
Jan 29, 2026 $ 244.49
-3.96%
$ 2,195 $ 6.33 million
Jan 28, 2026 $ 254.54
+5.14%
$ 2,285 $ 6.56 million
Jan 27, 2026 $ 223.87
+0.13%
$ -- $ 2.39 million
Jan 26, 2026 $ 223.58
+2.94%
$ 2,007 $ 2.38 million
Jan 25, 2026 $ 217.24
+0.00%
$ 1,950 $ 55,919
Jan 24, 2026 $ 217.31
-0.12%
$ 1,951 $ 86,771
Jan 23, 2026 $ 217.59
-0.12%
$ 1,953 $ 2.23 million
Jan 22, 2026 $ 217.85
-5.67%
$ 1,956 $ 3.16 million
Jan 21, 2026 $ 230.94
+3.67%
$ 2,073 $ 3.26 million
Jan 20, 2026 $ 222.76
-0.07%
$ 2,000 $ 3.63 million
Jan 19, 2026 $ 223.12
-0.14%
$ 2,003 $ 58,964
Jan 18, 2026 $ 223.39
+0.11%
$ 2,004 $ 57,009
Jan 17, 2026 $ 223.15
-0.01%
$ 2,003 $ 53,225
Jan 16, 2026 $ 223.23
+1.86%
$ 2,004 $ 3.84 million
Jan 15, 2026 $ 219.15
+4.81%
$ 1,967 $ 4.26 million
Jan 14, 2026 $ 209.09
-3.08%
$ 1,877 $ 2.61 million
Jan 13, 2026 $ 215.74
-0.10%
$ 1,937 $ 1.81 million
Jan 12, 2026 $ 215.96
+0.00%
$ 1,939 $ 4.88 million
Download