The closing price for Lam Research (LRCX) in 2019 was $27.19, on December 31, 2019. It was up 123.8% for the year. The latest price is $317.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $27.10 | $27.20 | $26.83 | $27.19 | 9,154,000 |
December 30 2019 | $27.20 | $27.26 | $26.74 | $27.20 | 8,506,000 |
December 27 2019 | $27.51 | $27.55 | $27.22 | $27.31 | 6,082,000 |
December 26 2019 | $27.42 | $27.46 | $27.25 | $27.42 | 6,220,000 |
December 24 2019 | $27.49 | $27.53 | $27.16 | $27.38 | 3,866,000 |
December 23 2019 | $27.74 | $27.80 | $27.36 | $27.38 | 11,609,000 |
December 20 2019 | $27.69 | $27.84 | $27.31 | $27.65 | 33,509,000 |
December 19 2019 | $27.02 | $27.28 | $26.80 | $27.27 | 13,324,000 |
December 18 2019 | $27.00 | $27.17 | $26.67 | $26.78 | 14,116,000 |
December 17 2019 | $26.64 | $27.08 | $26.53 | $27.02 | 21,018,000 |
December 16 2019 | $26.60 | $26.82 | $26.43 | $26.43 | 15,263,000 |
December 13 2019 | $26.39 | $26.86 | $26.08 | $26.21 | 22,786,000 |
December 12 2019 | $25.52 | $26.55 | $25.48 | $26.47 | 18,276,000 |
December 11 2019 | $24.99 | $25.67 | $24.97 | $25.61 | 15,579,000 |
December 10 2019 | $24.96 | $25.25 | $24.84 | $25.01 | 11,830,000 |
December 09 2019 | $25.12 | $25.20 | $24.72 | $24.81 | 10,272,000 |
December 06 2019 | $24.81 | $25.23 | $24.70 | $24.98 | 13,589,000 |
December 05 2019 | $24.50 | $24.56 | $24.29 | $24.52 | 11,038,000 |
December 04 2019 | $24.32 | $24.48 | $24.20 | $24.34 | 12,073,000 |
December 03 2019 | $23.77 | $24.22 | $23.65 | $23.87 | 15,947,000 |
December 02 2019 | $24.67 | $24.67 | $24.19 | $24.34 | 13,166,000 |
November 29 2019 | $25.07 | $25.07 | $24.61 | $24.70 | 7,590,000 |
November 27 2019 | $25.07 | $25.19 | $24.94 | $25.08 | 8,744,000 |
November 26 2019 | $25.00 | $25.13 | $24.74 | $24.95 | 17,898,000 |
November 25 2019 | $24.45 | $25.00 | $24.41 | $24.90 | 19,885,000 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.