Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LRCX.US
171.13-2.65(-1.52%)(czas lokalny: 31.12.2025 16:00)Lam Research Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 174.49 | 174.79 | 170.77 | 171.13 | 157 790 | 0 |
| 30.12.2025 | 176.53 | 177.29 | 173.59 | 173.79 | 236 866 | 0 |
| 29.12.2025 | 176.63 | 177.49 | 174.77 | 175.89 | 164 546 | 0 |
| 26.12.2025 | 178.43 | 179.78 | 177.81 | 178.09 | 284 992 | 0 |
| 24.12.2025 | 175.81 | 177.56 | 175.28 | 177.32 | 1 287 940 | 0 |
| 23.12.2025 | 175.23 | 177.28 | 174.94 | 175.20 | 198 896 | 0 |
| 22.12.2025 | 175.71 | 175.90 | 171.51 | 175.24 | 492 182 | 0 |
| 19.12.2025 | 166.08 | 173.59 | 166.08 | 172.21 | 799 996 | 0 |
| 18.12.2025 | 162.40 | 168.26 | 162.01 | 164.65 | 508 756 | 0 |
| 17.12.2025 | 163.18 | 164.46 | 153.63 | 154.97 | 578 374 | 0 |
| 16.12.2025 | 164.76 | 166.18 | 160.86 | 163.25 | 308 868 | 0 |
| 15.12.2025 | 163.28 | 166.84 | 162.16 | 164.34 | 443 465 | 0 |
| 12.12.2025 | 167.09 | 167.77 | 159.07 | 160.58 | 397 868 | 0 |
| 11.12.2025 | 165.58 | 169.14 | 160.34 | 168.73 | 305 097 | 0 |
| 10.12.2025 | 165.02 | 169.68 | 162.60 | 168.13 | 383 728 | 0 |
| 09.12.2025 | 161.13 | 166.35 | 161.00 | 165.81 | 324 746 | 0 |
| 08.12.2025 | 161.96 | 164.62 | 160.84 | 162.76 | 389 879 | 0 |
| 05.12.2025 | 159.00 | 161.04 | 157.88 | 158.70 | 227 447 | 0 |
| 04.12.2025 | 157.09 | 158.52 | 154.94 | 157.15 | 462 922 | 0 |
| 03.12.2025 | 156.88 | 160.10 | 153.10 | 159.77 | 306 081 | 0 |
| 02.12.2025 | 155.85 | 159.41 | 155.69 | 158.20 | 439 833 | 0 |
| 01.12.2025 | 154.85 | 156.75 | 153.30 | 154.77 | 199 399 | 0 |
| 28.11.2025 | 156.14 | 156.14 | 153.87 | 156.04 | 145 014 | 0 |
| 26.11.2025 | 153.22 | 156.97 | 152.51 | 155.15 | 339 415 | 0 |
| 25.11.2025 | 149.54 | 152.80 | 145.50 | 151.92 | 305 813 | 0 |
| 24.11.2025 | 145.91 | 152.56 | 144.44 | 150.33 | 594 593 | 0 |
| 21.11.2025 | 139.28 | 144.41 | 135.55 | 142.60 | 706 006 | 0 |
| 20.11.2025 | 153.07 | 154.37 | 138.33 | 139.59 | 857 631 | 0 |
| 19.11.2025 | 146.63 | 150.39 | 145.46 | 148.74 | 794 814 | 0 |
| 18.11.2025 | 145.25 | 147.42 | 142.68 | 143.19 | 2 173 070 | 0 |
| 17.11.2025 | 147.15 | 153.79 | 145.94 | 147.49 | 961 918 | 0 |
| 14.11.2025 | 147.50 | 152.95 | 145.32 | 148.29 | 2 288 118 | 0 |
| 13.11.2025 | 159.39 | 160.28 | 151.72 | 153.28 | 2 058 441 | 0 |
| 12.11.2025 | 161.31 | 162.16 | 158.50 | 161.42 | 1 235 517 | 0 |
| 11.11.2025 | 164.25 | 164.58 | 157.72 | 159.19 | 1 568 924 | 0 |
| 10.11.2025 | 164.55 | 167.13 | 163.73 | 166.37 | 1 458 912 | 0 |
| 07.11.2025 | 159.86 | 159.86 | 153.19 | 159.40 | 1 515 165 | 0 |
| 06.11.2025 | 163.69 | 165.21 | 160.18 | 162.17 | 1 300 332 | 0 |
| 05.11.2025 | 157.76 | 166.91 | 157.10 | 165.01 | 1 340 607 | 0 |
| 04.11.2025 | 156.39 | 161.08 | 155.16 | 155.86 | 1 024 949 | 0 |
| 03.11.2025 | 160.19 | 162.16 | 159.12 | 161.20 | 711 934 | 0 |
| 31.10.2025 | 162.35 | 164.06 | 156.59 | 157.44 | 1 287 664 | 0 |
| 30.10.2025 | 161.48 | 165.16 | 160.34 | 160.95 | 1 040 498 | 0 |
| 29.10.2025 | 158.38 | 163.05 | 158.38 | 160.70 | 611 067 | 0 |
| 28.10.2025 | 155.71 | 156.12 | 154.25 | 155.65 | 363 317 | 0 |
| 27.10.2025 | 156.11 | 158.22 | 155.90 | 156.89 | 714 272 | 0 |
| 24.10.2025 | 149.54 | 153.20 | 148.07 | 151.66 | 499 788 | 0 |
| 23.10.2025 | 138.34 | 148.41 | 137.69 | 147.54 | 521 072 | 0 |
| 22.10.2025 | 144.90 | 145.74 | 136.89 | 141.39 | 755 940 | 0 |
| 21.10.2025 | 144.08 | 145.43 | 142.49 | 145.03 | 393 053 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
