Stockscreener 앱 받기
301.11
2.73%
-8.45
시간 외 거래:
300.24
-0.87
-0.29%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $303.5 | $290.9 | $12.60 | 8,145,570.0 | -2.73% |
| 2026-10-12 | $314.9 | $308.0 | $6.94 | 6,264,685.0 | -2.91% |
| 2026-10-09 | $326.7 | $316.0 | $10.71 | 4,655,162.0 | -0.55% |
| 2026-10-08 | $331.8 | $316.7 | $15.13 | 9,005,665.0 | -2.71% |
| 2026-10-07 | $329.8 | $321.1 | $8.64 | 6,394,443.0 | -1.31% |
| 2026-10-06 | $346.9 | $330.9 | $16.05 | 7,665,011.0 | -3.44% |
| 2026-10-05 | $351.4 | $341.7 | $9.67 | 6,122,799.0 | -0.49% |
| 2026-10-02 | $352.6 | $344.8 | $7.79 | 7,462,890.0 | +2.17% |
| 2026-10-01 | $341.6 | $331.0 | $10.59 | 8,700,099.0 | +3.53% |
| 2026-09-30 | $330.5 | $322.1 | $8.44 | 7,704,404.0 | +1.44% |
| 2026-09-29 | $328.3 | $319.2 | $9.17 | 7,836,893.0 | +2.99% |
| 2026-09-28 | $316.3 | $305.5 | $10.81 | 9,178,808.0 | -0.23% |
| 2026-09-25 | $317.1 | $307.5 | $9.63 | 8,142,022.0 | +2.62% |
| 2026-09-24 | $307.2 | $298.9 | $8.36 | 7,540,420.0 | -0.04% |
| 2026-09-23 | $309.7 | $298.6 | $11.19 | 9,649,332.0 | -1.18% |
| 2026-09-22 | $311.4 | $296.1 | $15.31 | 9,294,783.0 | +2.87% |
| 2026-09-21 | $305.7 | $290.0 | $15.65 | 11,241,821.0 | +4.92% |
| 2026-09-18 | $288.3 | $272.6 | $15.63 | 19,475,782.0 | +6.98% |
| 2026-09-17 | $281.4 | $266.9 | $14.50 | 10,477,956.0 | +0.03% |
| 2026-09-16 | $277.8 | $265.8 | $12.03 | 6,933,262.0 | -0.61% |
| 2026-09-15 | $278.6 | $265.4 | $13.24 | 8,845,128.0 | -0.96% |
Lam Research Corp 주식 (LRCX) 연도별 가격 이력
이 심층 분석에서는 Lam Research Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LRCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lam Research Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lam Research Corp 주식 (LRCX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $352.6 | $290.9 | $61.66 | 64,416,324.0 | -8.34% |
| 2026-09 | $330.5 | $265.4 | $65.13 | 191,949,267.0 | +8.96% |
| 2026-08 | $345.3 | $276.8 | $68.44 | 165,189,254.0 | +2.89% |
| 2026-07 | $415.5 | $250.5 | $165.0 | 270,834,279.0 | -32.38% |
| 2026-06 | $438.5 | $302.7 | $135.8 | 276,523,631.0 | +36.19% |
| 2026-05 | $333.3 | $250.1 | $83.21 | 179,949,893.0 | +23.39% |
| 2026-04 | $275.8 | $208.8 | $67.04 | 189,508,523.0 | +20.69% |
| 2026-03 | $241.4 | $194.1 | $47.29 | 242,347,865.0 | -8.65% |
| 2026-02 | $256.7 | $204.6 | $52.11 | 202,895,145.0 | +0.18% |
| 2026-01 | $251.9 | $177.5 | $74.37 | 281,608,088.0 | +36.38% |
Lam Research Corp 주식 (LRCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $179.8 | $153.2 | $26.65 | 209,257,907.0 | +11.40% |
| 2025-11 | $167.2 | $135.5 | $31.65 | 212,247,620.0 | -0.93% |
| 2025-10 | $165.2 | $131.0 | $34.20 | 269,296,811.0 | +17.60% |
| 2025-09 | $134.2 | $94.11 | $40.10 | 245,627,657.0 | +33.70% |
| 2025-08 | $108.0 | $92.47 | $15.55 | 237,967,894.0 | +5.60% |
| 2025-07 | $102.6 | $90.73 | $11.86 | 217,533,571.0 | -2.57% |
| 2025-06 | $98.02 | $80.42 | $17.59 | 210,339,308.0 | +20.49% |
| 2025-05 | $86.26 | $71.40 | $14.86 | 209,871,087.0 | +12.72% |
| 2025-04 | $74.80 | $56.32 | $18.48 | 322,950,052.0 | -1.42% |
| 2025-03 | $79.75 | $70.44 | $9.31 | 226,266,613.0 | -5.26% |
| 2025-02 | $91.72 | $75.37 | $16.35 | 229,462,264.0 | -5.32% |
| 2025-01 | $85.19 | $71.74 | $13.45 | 243,276,844.0 | +12.21% |
Lam Research Corp 주식 (LRCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.83 | $70.16 | $9.67 | 210,510,856.0 | -2.34% |
| 2024-11 | $79.47 | $68.87 | $10.59 | 191,974,563.0 | -0.63% |
| 2024-10 | $86.56 | $71.43 | $15.13 | 286,607,471.0 | -8.89% |
| 2024-09 | $86.32 | $71.66 | $14.66 | 260,024,750.0 | -0.60% |
| 2024-08 | $89.51 | $72.00 | $17.51 | 286,971,870.0 | -10.88% |
| 2024-07 | $113.0 | $85.35 | $27.65 | 230,175,020.0 | -13.49% |
| 2024-06 | $110.2 | $91.03 | $19.16 | 173,783,960.0 | +14.20% |
| 2024-05 | $99.27 | $86.21 | $13.06 | 178,641,370.0 | +4.25% |
| 2024-04 | $100.2 | $85.80 | $14.39 | 228,855,440.0 | -7.94% |
| 2024-03 | $100.7 | $90.56 | $10.18 | 205,764,730.0 | +3.55% |
| 2024-02 | $95.60 | $82.38 | $13.22 | 197,483,660.0 | +13.70% |
| 2024-01 | $90.01 | $72.33 | $17.68 | 245,118,520.0 | +5.35% |
6.69%
0.72%
자본화:
|
볼륨(24시간):