Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 30
Download
Date Close Price change Market cap Trading volume
May 28, 2 AM $ 320.03
+0.08%
$ 60,055 $ 743,090
May 28, 1 AM $ 319.78
+0.08%
$ 60,009 $ 742,810
May 28, 12 AM $ 319.5
-0.07%
$ 59,956 $ 742,754
May 27, 11 PM $ 319.73
-0.12%
$ 60,000 $ 743,851
May 27, 10 PM $ 320.06
+0.02%
$ 60,061 $ 744,993
May 27, 9 PM $ 320.5
+0.02%
$ 60,144 $ 744,439
May 27, 8 PM $ 320.43
+0.17%
$ 60,131 $ 744,971
May 27, 7 PM $ 320.16
+0.62%
$ 60,081 $ 745,329
May 27, 6 PM $ 318.37
-0.07%
$ 59,745 $ 744,060
May 27, 5 PM $ 318.6
+0.03%
$ 59,788 $ 743,101
May 27, 4 PM $ 318.5
+0.41%
$ 59,768 $ 743,462
May 27, 3 PM $ 317.2
+0.07%
$ 59,524 $ 743,942
May 27, 2 PM $ 317.36
-1.24%
$ 59,555 $ 744,720
May 27, 1 PM $ 322.33
-4.03%
$ 60,488 $ 742,510
May 27, 12 PM $ 335.85
+0.70%
$ 63,026 $ 734,438
May 27, 11 AM $ 333.46
+0.79%
$ 62,576 $ 726,229
May 27, 10 AM $ 330.86
+1.04%
$ 62,088 $ 723,424
May 27, 9 AM $ 327.21
-0.02%
$ 61,403 $ 724,780
May 27, 8 AM $ 327.28
+1.48%
$ 61,416 $ 724,128
May 27, 7 AM $ 322.43
-0.59%
$ 60,506 $ 723,818
May 27, 6 AM $ 324.37
-0.04%
$ 60,870 $ 722,414
May 27, 5 AM $ 324.36
-0.01%
$ 60,868 $ 722,975
May 27, 4 AM $ 324.37
-0.01%
$ 60,871 $ 722,951
May 27, 3 AM $ 324.35
+0.53%
$ 60,866 $ 722,845
May 27, 2 AM $ 322.71
+0.05%
$ 60,558 $ 723,640
May 27, 1 AM $ 322.22
-0.21%
$ 60,466 $ 724,855
May 27, 12 AM $ 322.9
+0.00%
$ 60,594 $ 723,656
May 26, 11 PM $ 322.89
-0.03%
$ 60,592 $ 721,882
May 26, 10 PM $ 322.99
+0.22%
$ 60,611 $ 723,333
May 26, 9 PM $ 322.42
+0.02%
$ 60,504 $ 723,322
May 26, 8 PM $ 322.37
-0.04%
$ 60,495 $ 722,318
May 26, 7 PM $ 322.88
+0.56%
$ 60,591 $ 721,883
May 26, 6 PM $ 321.04
-0.05%
$ 60,245 $ 721,543
May 26, 5 PM $ 321.02
+0.68%
$ 60,242 $ 722,478
May 26, 4 PM $ 318.85
+1.18%
$ 59,835 $ 721,926
May 26, 3 PM $ 315.14
-1.44%
$ 59,139 $ 721,171
May 26, 2 PM $ 319.73
+1.34%
$ 60,000 $ 720,144
May 26, 1 PM $ 316.82
+0.72%
$ 59,453 $ 717,913
May 26, 12 PM $ 314.44
+0.73%
$ 59,007 $ 709,144
May 26, 11 AM $ 312.36
+0.00%
$ 58,617 $ 709,863
May 26, 10 AM $ 312.37
+0.60%
$ 58,619 $ 708,905
May 26, 9 AM $ 310.52
+0.10%
$ 58,271 $ 706,182
May 26, 8 AM $ 310.21
+1.22%
$ 58,214 $ 706,183
May 26, 7 AM $ 306.47
+0.00%
$ 57,511 $ 704,723
May 26, 6 AM $ 306.51
+0.02%
$ 57,519 $ 706,698
May 26, 5 AM $ 306.44
-0.06%
$ 57,506 $ 707,372
May 26, 4 AM $ 306.37
+0.06%
$ 57,493 $ 707,717
May 26, 3 AM $ 306.19
-0.20%
$ 57,459 $ 707,355
May 26, 2 AM $ 306.81
+0.05%
$ 57,575 $ 706,128
May 26, 1 AM $ 306.85
+0.16%
$ 57,582 $ 703,903