VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Lam Research (NASDAQ: LRCX)
LRCX · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
230.10
1 day
-0.02%
~30 days
-25.09%
1 year
+51.70%
Period high
438.50
Period low
135.50
Daily closes — 1 year
High 433.33 · Low 139.59 · Base 100.00 (2025-10-24) → 230.10 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 227.03 | 234.06 | 225.14 | 230.10 | 12,172,561 |
| 2026-10-22 | 234.50 | 242.10 | 227.68 | 230.15 | 22,998,200 |
| 2026-10-21 | 270.90 | 270.90 | 259.04 | 260.81 | 16,027,300 |
| 2026-10-20 | 267.76 | 270.97 | 260.29 | 263.45 | 7,841,900 |
| 2026-10-19 | 275.16 | 279.92 | 271.87 | 272.20 | 10,386,700 |
| 2026-10-16 | 271.44 | 275.58 | 263.14 | 263.94 | 11,356,000 |
| 2026-10-15 | 275.19 | 280.45 | 266.12 | 277.46 | 13,408,500 |
| 2026-10-14 | 289.61 | 295.86 | 284.75 | 286.92 | 10,356,700 |
| 2026-10-13 | 301.68 | 303.50 | 290.90 | 301.11 | 8,221,900 |
| 2026-10-12 | 314.85 | 314.95 | 308.01 | 309.56 | 6,256,800 |
| 2026-10-09 | 326.00 | 326.72 | 316.01 | 318.84 | 4,655,200 |
| 2026-10-08 | 321.02 | 331.79 | 316.66 | 320.59 | 8,996,800 |
| 2026-10-07 | 322.06 | 329.75 | 321.11 | 329.51 | 6,387,800 |
| 2026-10-06 | 345.10 | 346.90 | 330.85 | 333.89 | 7,659,800 |
| 2026-10-05 | 346.88 | 351.37 | 341.70 | 345.80 | 6,117,500 |
| 2026-10-02 | 350.00 | 352.56 | 344.77 | 347.49 | 7,457,400 |
| 2026-10-01 | 332.00 | 341.64 | 331.05 | 340.10 | 8,700,100 |
| 2026-09-30 | 324.65 | 330.50 | 322.06 | 328.51 | 7,704,400 |
| 2026-09-29 | 323.63 | 328.32 | 319.15 | 323.86 | 7,964,600 |
| 2026-09-28 | 313.88 | 316.31 | 305.50 | 314.47 | 9,178,800 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies