Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily LRCX open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
LRCX sits in the top 4% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Dividend | Split | Return | Volume |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | $293.63 | $277.52 | $292.09 | — | — | +6.84% | 8,553,687 |
| 2026-05-19 | $278.73 | $263.71 | $273.38 | — | — | -1.65% | 8,308,623 |
| 2026-05-18 | $294.56 | $273.08 | $277.96 | — | — | -2.37% | 8,562,157 |
| 2026-05-15 | $289.44 | $276.48 | $284.72 | — | — | -4.82% | 9,643,209 |
| 2026-05-14 | $302.00 | $293.01 | $299.15 | — | — | +1.26% | 6,404,921 |
| 2026-05-13 | $298.98 | $287.18 | $295.44 | — | — | +2.14% | 8,633,086 |
| 2026-05-12 | $290.35 | $277.77 | $289.24 | — | — | -2.30% | 9,341,845 |
| 2026-05-11 | $300.00 | $292.51 | $296.05 | — | — | +0.68% | 9,149,989 |
| 2026-05-08 | $297.42 | $287.52 | $294.05 | — | — | +2.63% | 8,996,650 |
| 2026-05-07 | $298.00 | $283.14 | $286.52 | — | — | -3.58% | 9,704,518 |
| 2026-05-06 | $297.87 | $285.85 | $297.17 | — | — | +7.75% | 14,788,646 |
| 2026-05-05 | $280.00 | $266.64 | $275.80 | — | — | +6.66% | 11,883,969 |
| 2026-05-04 | $263.08 | $254.95 | $258.57 | — | — | +0.72% | 6,497,388 |
| 2026-05-01 | $260.44 | $250.12 | $256.72 | — | — | -0.44% | 8,094,464 |
| 2026-04-30 | $258.58 | $248.66 | $257.86 | — | — | +3.66% | 10,381,132 |
| 2026-04-29 | $253.96 | $241.60 | $248.75 | — | — | -0.99% | 9,585,252 |
| 2026-04-28 | $253.70 | $243.04 | $251.23 | — | — | -3.18% | 11,499,534 |
| 2026-04-27 | $268.83 | $256.31 | $259.47 | — | — | -3.10% | 8,095,373 |
| 2026-04-24 | $275.84 | $266.88 | $267.78 | — | — | +3.57% | 12,313,193 |
| 2026-04-23 | $272.82 | $253.28 | $258.56 | — | — | -2.63% | 12,269,052 |
| 2026-04-22 | $266.14 | $257.40 | $265.55 | — | — | +2.78% | 9,803,290 |
| 2026-04-21 | $265.60 | $256.71 | $258.37 | — | — | -1.82% | 7,830,288 |
| 2026-04-20 | $267.65 | $262.54 | $263.16 | — | — | -1.66% | 5,989,903 |
| 2026-04-17 | $268.76 | $262.42 | $267.60 | — | — | +2.54% | 8,465,435 |
| 2026-04-16 | $266.25 | $259.18 | $260.96 | — | — | -1.58% | 7,829,408 |
| 2026-04-15 | $267.99 | $255.48 | $265.16 | — | — | -2.66% | 11,324,225 |
| 2026-04-14 | $273.50 | $264.90 | $272.41 | — | — | +1.90% | 8,500,605 |
| 2026-04-13 | $267.54 | $260.85 | $267.32 | — | — | +1.39% | 8,773,580 |
| 2026-04-10 | $268.23 | $259.33 | $263.66 | — | — | +1.89% | 9,124,738 |
| 2026-04-09 | $259.00 | $247.35 | $258.76 | — | — | +4.98% | 9,757,778 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The LRCX Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily LRCX bars by default; the underlying provider feed reaches back to Lam Research Corp's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
