Stockscreener 앱 받기
256.72
0.44%
-1.14
시간 외 거래:
255.97
-0.75
-0.29%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $260.4 | $250.1 | $10.32 | 8,083,878.0 | -0.44% |
| 2026-04-30 | $258.6 | $248.7 | $9.92 | 10,356,305.0 | +3.66% |
| 2026-04-29 | $254.0 | $241.6 | $12.36 | 9,542,235.0 | -0.99% |
| 2026-04-28 | $253.7 | $243.0 | $10.66 | 11,476,813.0 | -3.18% |
| 2026-04-27 | $268.8 | $256.3 | $12.52 | 8,070,193.0 | -3.10% |
| 2026-04-24 | $275.8 | $266.9 | $8.96 | 12,246,559.0 | +3.57% |
| 2026-04-23 | $272.8 | $253.3 | $19.54 | 12,222,909.0 | -2.63% |
| 2026-04-22 | $266.1 | $257.4 | $8.74 | 9,652,475.0 | +2.78% |
| 2026-04-21 | $265.6 | $256.7 | $8.89 | 7,804,042.0 | -1.82% |
| 2026-04-20 | $267.6 | $262.5 | $5.11 | 5,715,168.0 | -1.66% |
| 2026-04-17 | $268.8 | $262.4 | $6.34 | 8,414,327.0 | +2.54% |
| 2026-04-16 | $266.2 | $259.2 | $7.07 | 7,803,873.0 | -1.58% |
| 2026-04-15 | $268.0 | $255.5 | $12.51 | 11,289,643.0 | -2.66% |
| 2026-04-14 | $273.5 | $264.9 | $8.60 | 8,298,592.0 | +1.90% |
| 2026-04-13 | $267.5 | $260.9 | $6.69 | 8,746,697.0 | +1.39% |
| 2026-04-10 | $268.2 | $259.3 | $8.90 | 9,095,216.0 | +1.89% |
| 2026-04-09 | $259.0 | $247.3 | $11.65 | 9,689,825.0 | +4.98% |
| 2026-04-08 | $249.2 | $241.5 | $7.70 | 10,963,924.0 | +9.87% |
| 2026-04-07 | $224.5 | $216.5 | $7.99 | 6,649,156.0 | +1.68% |
| 2026-04-06 | $221.6 | $216.5 | $5.03 | 4,022,808.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $260.4 | $250.1 | $10.32 | 8,083,878.0 | +0.00% |
| 2026-04 | $275.8 | $208.8 | $67.04 | 197,592,401.0 | +20.15% |
| 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 | $19.15 | 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% |
1.37%
0.57%
자본화:
|
볼륨(24시간):