LRCX(LRCX)
LRCX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $267.97 | $268.76 | $262.42 | $267.60 | 8.47M |
| 4/16/2026 | $263.48 | $266.25 | $259.18 | $260.96 | 7.83M |
| 4/15/2026 | $267.00 | $267.99 | $255.48 | $265.16 | 11.32M |
| 4/14/2026 | $271.86 | $273.50 | $264.90 | $272.41 | 8.50M |
| 4/13/2026 | $263.12 | $267.54 | $260.85 | $267.32 | 8.77M |
| 4/10/2026 | $263.19 | $268.23 | $259.33 | $263.66 | 9.12M |
| 4/9/2026 | $248.33 | $259.00 | $247.35 | $258.76 | 9.76M |
| 4/8/2026 | $242.75 | $249.19 | $241.49 | $246.49 | 11.02M |
| 4/7/2026 | $218.24 | $224.49 | $216.50 | $224.35 | 6.82M |
| 4/6/2026 | $220.13 | $221.56 | $216.53 | $220.65 | 4.03M |
| 4/2/2026 | $208.84 | $222.01 | $208.80 | $218.44 | 6.81M |
| 4/1/2026 | $215.45 | $225.50 | $215.00 | $222.01 | 10.70M |
| 3/31/2026 | $206.00 | $213.84 | $203.01 | $213.66 | 11.73M |
| 3/30/2026 | $214.56 | $216.29 | $198.60 | $199.93 | 11.92M |
| 3/27/2026 | $209.67 | $217.00 | $209.00 | $211.41 | 8.50M |
| 3/26/2026 | $225.74 | $226.89 | $211.38 | $211.62 | 13.46M |
| 3/25/2026 | $236.15 | $237.10 | $227.36 | $233.45 | 8.33M |
| 3/24/2026 | $230.16 | $241.37 | $230.16 | $238.84 | 7.39M |
| 3/23/2026 | $230.39 | $239.52 | $227.07 | $233.31 | 9.51M |
| 3/20/2026 | $234.32 | $236.84 | $222.05 | $228.36 | 26.18M |
| 3/19/2026 | $218.17 | $235.14 | $215.00 | $233.99 | 10.10M |
| 3/18/2026 | $226.74 | $232.32 | $222.98 | $224.71 | 12.48M |
| 3/17/2026 | $220.53 | $226.71 | $218.55 | $226.47 | 10.04M |
| 3/16/2026 | $217.95 | $221.46 | $215.95 | $219.40 | 9.53M |
| 3/13/2026 | $212.34 | $218.00 | $211.23 | $212.20 | 8.91M |
| 3/12/2026 | $213.67 | $215.17 | $208.00 | $209.49 | 9.93M |
| 3/11/2026 | $214.45 | $221.62 | $214.00 | $218.87 | 7.16M |
| 3/10/2026 | $211.00 | $220.82 | $210.88 | $215.23 | 10.70M |
| 3/9/2026 | $195.00 | $211.50 | $194.08 | $211.15 | 13.42M |
| 3/6/2026 | $205.45 | $211.24 | $198.45 | $199.33 | 13.60M |
| 3/5/2026 | $218.41 | $222.41 | $208.13 | $214.68 | 10.24M |
| 3/4/2026 | $221.71 | $225.12 | $219.00 | $222.99 | 8.61M |
| 3/3/2026 | $223.77 | $224.12 | $215.79 | $217.27 | 12.44M |
| 3/2/2026 | $229.28 | $233.83 | $227.23 | $231.00 | 10.29M |
| 2/27/2026 | $233.46 | $240.10 | $232.68 | $233.89 | 12.99M |
| 2/26/2026 | $246.03 | $248.50 | $230.70 | $239.07 | 10.70M |
| 2/25/2026 | $249.89 | $256.68 | $248.39 | $249.48 | 9.84M |
| 2/24/2026 | $243.45 | $247.76 | $238.98 | $244.25 | 9.09M |
| 2/23/2026 | $245.35 | $249.40 | $237.37 | $242.27 | 9.49M |
| 2/20/2026 | $237.55 | $245.76 | $236.97 | $244.92 | 8.60M |
| 2/19/2026 | $234.07 | $237.92 | $231.42 | $237.39 | 6.38M |
| 2/18/2026 | $236.38 | $245.27 | $234.10 | $240.09 | 10.10M |
| 2/17/2026 | $231.45 | $238.15 | $228.88 | $235.58 | 7.37M |
| 2/13/2026 | $236.18 | $242.78 | $233.39 | $235.53 | 9.91M |
| 2/12/2026 | $236.33 | $238.91 | $229.64 | $231.29 | 10.66M |
| 2/11/2026 | $235.55 | $240.34 | $230.04 | $235.12 | 9.56M |
| 2/10/2026 | $229.28 | $229.31 | $220.25 | $226.61 | 7.91M |
| 2/9/2026 | $229.01 | $231.32 | $223.39 | $229.28 | 9.98M |
| 2/6/2026 | $220.67 | $232.45 | $218.76 | $231.01 | 13.85M |
| 2/5/2026 | $208.13 | $215.85 | $204.57 | $213.31 | 10.93M |
| 2/4/2026 | $229.87 | $231.11 | $205.11 | $209.78 | 19.61M |
| 2/3/2026 | $244.89 | $246.62 | $226.88 | $230.10 | 13.50M |
| 2/2/2026 | $233.33 | $242.95 | $232.00 | $237.50 | 13.30M |
| 1/30/2026 | $244.26 | $251.87 | $232.00 | $233.46 | 18.35M |
| 1/29/2026 | $245.61 | $251.38 | $236.82 | $248.17 | 16.80M |
| 1/28/2026 | $241.27 | $243.99 | $237.14 | $239.58 | 15.63M |
| 1/27/2026 | $230.63 | $239.50 | $228.76 | $238.46 | 12.01M |
| 1/26/2026 | $218.98 | $225.35 | $215.93 | $222.87 | 10.63M |
| 1/23/2026 | $217.87 | $223.36 | $213.87 | $217.94 | 10.16M |
| 1/22/2026 | $235.56 | $236.10 | $219.76 | $220.70 | 11.96M |
| 1/21/2026 | $223.05 | $232.90 | $220.66 | $228.39 | 12.45M |
| 1/20/2026 | $218.21 | $226.15 | $217.61 | $222.41 | 11.60M |