Stockscreener 앱 받기
305.35
1.03%
3.11
시간 외 거래:
304.00
-1.35
-0.44%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $310.0 | $303.2 | $6.80 | 7,840,878.0 | +1.03% |
| 2026-05-21 | $303.2 | $291.8 | $11.38 | 8,870,437.0 | +3.47% |
| 2026-05-20 | $293.6 | $277.5 | $16.11 | 8,547,965.0 | +6.84% |
| 2026-05-19 | $278.7 | $263.7 | $15.02 | 8,300,982.0 | -1.65% |
| 2026-05-18 | $294.6 | $273.1 | $21.48 | 8,548,753.0 | -2.37% |
| 2026-05-15 | $289.4 | $276.5 | $12.96 | 9,622,043.0 | -4.82% |
| 2026-05-14 | $302.0 | $293.0 | $8.99 | 6,350,183.0 | +1.26% |
| 2026-05-13 | $299.0 | $287.2 | $11.80 | 7,592,574.0 | +2.14% |
| 2026-05-12 | $290.4 | $277.8 | $12.58 | 8,512,252.0 | -2.30% |
| 2026-05-11 | $300.0 | $292.5 | $7.49 | 8,893,216.0 | +0.68% |
| 2026-05-08 | $297.4 | $287.5 | $9.90 | 8,975,612.0 | +2.63% |
| 2026-05-07 | $298.0 | $283.1 | $14.86 | 8,836,779.0 | -3.58% |
| 2026-05-06 | $297.9 | $285.9 | $12.02 | 14,642,549.0 | +7.75% |
| 2026-05-05 | $280.0 | $266.6 | $13.37 | 11,822,098.0 | +6.66% |
| 2026-05-04 | $263.1 | $254.9 | $8.13 | 6,476,435.0 | +0.72% |
| 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% |
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 | $310.0 | $250.1 | $59.86 | 149,757,512.0 | +18.42% |
| 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 | $19.15 | 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% |
1.12%
자본화:
|
볼륨(24시간):