Stockscreener 앱 받기
71.79
0.81%
0.58
시간 외 거래:
72.15
0.36
+0.50%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $73.47 | $70.30 | $3.17 | 25,547,906.0 | +0.81% |
| 2024-12-19 | $72.91 | $70.16 | $2.75 | 15,399,508.0 | -5.31% |
| 2024-12-18 | $79.31 | $74.62 | $4.69 | 13,101,161.0 | -3.35% |
| 2024-12-17 | $78.74 | $77.42 | $1.32 | 11,748,866.0 | -0.03% |
| 2024-12-16 | $78.12 | $75.32 | $2.80 | 11,179,409.0 | +2.06% |
| 2024-12-13 | $77.32 | $75.44 | $1.88 | 10,270,161.0 | +0.90% |
| 2024-12-12 | $77.36 | $74.95 | $2.41 | 8,463,309.0 | -3.39% |
| 2024-12-11 | $78.72 | $75.43 | $3.29 | 12,030,484.0 | +4.13% |
| 2024-12-10 | $78.25 | $74.42 | $3.83 | 9,884,260.0 | -3.00% |
| 2024-12-09 | $78.25 | $75.67 | $2.58 | 9,737,070.0 | +1.12% |
| 2024-12-06 | $76.69 | $74.69 | $2.00 | 8,171,075.0 | +1.83% |
| 2024-12-05 | $77.88 | $74.65 | $3.23 | 10,689,332.0 | -3.90% |
| 2024-12-04 | $79.83 | $77.61 | $2.21 | 8,337,154.0 | -0.10% |
| 2024-12-03 | $78.70 | $77.04 | $1.66 | 8,388,111.0 | -0.22% |
| 2024-12-02 | $78.86 | $73.86 | $5.00 | 13,739,902.0 | +6.27% |
| 2024-11-29 | $75.77 | $73.66 | $2.11 | 10,066,617.0 | +3.23% |
| 2024-11-27 | $72.87 | $70.42 | $2.45 | 7,261,666.0 | -1.54% |
| 2024-11-26 | $74.47 | $72.00 | $2.47 | 7,223,918.0 | -1.38% |
| 2024-11-25 | $74.03 | $71.64 | $2.39 | 15,583,691.0 | +1.47% |
| 2024-11-22 | $73.27 | $71.60 | $1.67 | 7,728,972.0 | -0.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.83 | $70.16 | $9.67 | 202,235,614.0 | -2.83% |
| 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% |
Lam Research Corp 주식 (LRCX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.06 | $39.71 | $9.36 | 261,832,320.0 | -11.03% |
| 2022-11 | $50.46 | $38.47 | $11.98 | 386,758,990.0 | +16.70% |
| 2022-10 | $41.05 | $29.96 | $11.09 | 609,769,240.0 | +10.60% |
| 2022-09 | $45.35 | $35.80 | $9.55 | 280,621,230.0 | -16.42% |
| 2022-08 | $53.24 | $43.28 | $9.96 | 332,766,110.0 | -12.51% |
| 2022-07 | $50.60 | $37.59 | $13.01 | 293,436,860.0 | +17.45% |
| 2022-06 | $53.29 | $41.14 | $12.15 | 243,068,370.0 | -18.05% |
| 2022-05 | $53.74 | $44.25 | $9.48 | 284,299,540.0 | +11.65% |
| 2022-04 | $54.58 | $44.95 | $9.63 | 300,134,940.0 | -13.36% |
| 2022-03 | $57.48 | $46.61 | $10.87 | 309,816,850.0 | -4.23% |
| 2022-02 | $61.60 | $51.95 | $9.64 | 255,759,900.0 | -4.84% |
| 2022-01 | $73.18 | $53.00 | $20.18 | 363,535,510.0 | -17.97% |
1.16%
0.15%
자본화:
|
볼륨(24시간):