Stockscreener 앱 받기
101.75
2.62%
2.60
시간 외 거래:
102.00
0.25
+0.25%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $102.2 | $98.99 | $3.23 | 8,756,747.0 | +2.62% |
| 2025-08-07 | $100.2 | $97.97 | $2.22 | 9,552,395.0 | +3.35% |
| 2025-08-06 | $96.47 | $94.27 | $2.20 | 10,605,578.0 | -0.77% |
| 2025-08-05 | $99.35 | $95.62 | $3.73 | 10,781,140.0 | -1.76% |
| 2025-08-04 | $98.81 | $96.64 | $2.17 | 11,868,817.0 | +2.12% |
| 2025-08-01 | $96.66 | $92.47 | $4.19 | 15,175,416.0 | +1.61% |
| 2025-07-31 | $95.63 | $90.73 | $4.90 | 27,692,824.0 | -4.29% |
| 2025-07-30 | $100.7 | $97.95 | $2.70 | 12,185,137.0 | +0.15% |
| 2025-07-29 | $100.2 | $98.03 | $2.19 | 7,277,078.0 | +0.32% |
| 2025-07-28 | $99.53 | $97.92 | $1.61 | 8,151,687.0 | +1.71% |
| 2025-07-25 | $97.33 | $96.32 | $1.01 | 8,912,168.0 | -0.84% |
| 2025-07-24 | $98.62 | $97.03 | $1.59 | 9,015,298.0 | +0.70% |
| 2025-07-23 | $97.10 | $96.47 | $0.635 | 5,261,325.0 | -0.60% |
| 2025-07-22 | $101.1 | $97.04 | $4.08 | 14,136,522.0 | -3.98% |
| 2025-07-21 | $102.6 | $100.7 | $1.86 | 7,015,862.0 | +1.07% |
| 2025-07-18 | $101.7 | $100.4 | $1.37 | 8,113,595.0 | -0.13% |
| 2025-07-17 | $101.4 | $98.26 | $3.11 | 9,743,835.0 | +0.42% |
| 2025-07-16 | $100.4 | $96.19 | $4.23 | 15,358,788.0 | -0.69% |
| 2025-07-15 | $102.2 | $100.6 | $1.58 | 9,179,205.0 | +1.46% |
| 2025-07-14 | $101.0 | $98.78 | $2.22 | 12,931,859.0 | -2.07% |
| 2025-07-11 | $102.0 | $100.3 | $1.76 | 6,094,448.0 | +0.66% |
| 2025-07-10 | $101.7 | $100.2 | $1.47 | 6,567,845.0 | +1.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $102.2 | $92.47 | $9.75 | 75,496,840.0 | +7.29% |
| 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 | $19.15 | 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% |
Lam Research Corp 주식 (LRCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.13 | $68.72 | $11.41 | 191,967,850.0 | +9.41% |
| 2023-11 | $73.10 | $58.88 | $14.22 | 193,003,110.0 | +21.71% |
| 2023-10 | $66.50 | $57.44 | $9.06 | 230,892,410.0 | -6.15% |
| 2023-09 | $71.19 | $60.26 | $10.93 | 216,682,560.0 | -10.77% |
| 2023-08 | $71.95 | $63.95 | $8.00 | 222,894,050.0 | -2.24% |
| 2023-07 | $72.65 | $60.83 | $11.83 | 269,159,030.0 | +11.76% |
| 2023-06 | $65.02 | $59.38 | $5.65 | 261,026,250.0 | +4.24% |
| 2023-05 | $64.46 | $50.72 | $13.74 | 293,409,120.0 | +17.67% |
| 2023-04 | $53.65 | $48.05 | $5.61 | 265,725,200.0 | -1.14% |
| 2023-03 | $53.31 | $46.70 | $6.61 | 296,270,090.0 | +9.08% |
| 2023-02 | $54.89 | $47.34 | $7.54 | 228,913,220.0 | -2.82% |
| 2023-01 | $50.02 | $40.73 | $9.29 | 279,155,630.0 | +18.99% |
0.30%
0.39%
자본화:
|
볼륨(24시간):