Historical Data for Lam Research Corporation (LRCX)

$ 467.65   14.99 (+3.31%) Volume: 1.4m 4:00 PM EST Dec 1, 2020
After Hours:  $ 467.00   -0.65 (-0.14%) Volume: 109.01k 6:50 PM EST Dec 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 460.06 469.49 457.59 467.65 1.4m 14.99 3.31% 467.65 653.08m 28,662
11/30/20 455.20 456.89 445.60 452.66 1.43m -3.88 -0.85% 452.66 648.41m 24,360
11/27/20 450.19 460.615 449.82 456.54 727.9k 9.76 2.18% 456.54 332.6m 15,256
11/25/20 448.45 449.53 440.50 446.78 849.22k 0.34 0.08% 446.78 377.96m 20,932
11/24/20 450.00 451.12 440.75 446.44 1.2m -2.30 -0.51% 446.44 535.99m 24,670
11/23/20 436.58 449.8722 435.05 448.74 1.09m 15.10 3.48% 448.74 484.23m 22,457
11/20/20 438.50 444.96 433.375 433.64 1.45m -4.04 -0.92% 433.64 633.84m 22,771
11/19/20 428.96 438.87 425.00 437.68 1.13m 7.35 1.71% 437.68 487.01m 25,160
11/18/20 436.11 438.8421 430.00 430.33 1.3m -1.60 -0.37% 430.33 564.75m 22,443
11/17/20 435.50 437.82 428.95 431.93 991.87k -7.36 -1.68% 431.93 429.12m 22,157
11/16/20 430.80 439.65 427.07 439.29 1.35m 12.98 3.04% 439.29 586.35m 24,775
11/13/20 425.23 429.75 424.09 426.31 1.14m 7.85 1.88% 426.31 484.79m 22,678
11/12/20 424.85 426.00 416.35 418.46 950.39k -5.54 -1.31% 418.46 399.59m 22,931
11/11/20 411.98 428.61 410.00 424.00 1.44m 16.13 3.95% 424.00 610.31m 29,444
11/10/20 409.09 415.74 404.46 407.87 1.49m -8.41 -2.02% 407.87 608.71m 29,352
11/09/20 425.00 436.00 415.81 416.28 1.94m 6.86 1.68% 416.28 821.6m 35,524
11/06/20 399.88 412.01 395.85 409.42 1.47m 9.71 2.43% 409.42 599.02m 25,022
11/05/20 390.00 400.34 388.45 399.71 1.81m 19.37 5.09% 399.71 719.04m 31,452
11/04/20 373.89 383.1999 367.28 380.34 1.53m 9.81 2.65% 380.34 578.1m 30,942
11/03/20 356.6916 373.17 355.12 370.53 1.72m 19.58 5.58% 370.53 631.77m 31,692
11/02/20 348.12 354.47 345.18 350.95 1.34m 8.87 2.59% 350.95 469.74m 21,564