Lam Research Corp (LRCX) stock
LRCXNasdaqSpecial Industry Machinery, NECFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 22, 2026Score 21/3065% above fair value
$239.11−15.28 (-6.01%)
Close on Oct 30, 2026Market cap $299.20BP/E 41.5Yield 0.43%
Price history
Lam Research share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$239.11
-6.01% on the day
52-week range
$135.50 – $438.50
-45.5% from the high
Change over 52 weeks
+48.5%
From $161.01 on Oct 30, 2025
Average volume
10.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $231.53 | $260.58 | $230.51 | $239.11 | +3.92% | 60,897,791 |
| Oct 19, 2026 | $275.16 | $279.92 | $225.14 | $230.10 | -12.82% | 70,002,118 |
| Oct 12, 2026 | $314.85 | $314.95 | $263.14 | $263.94 | -17.22% | 49,615,298 |
| Oct 5, 2026 | $346.88 | $351.37 | $316.01 | $318.84 | -8.24% | 33,843,079 |
| Sep 28, 2026 | $313.88 | $352.56 | $305.50 | $347.49 | +10.24% | 41,017,509 |
| Sep 21, 2026 | $292.49 | $317.13 | $290.04 | $315.21 | +9.41% | 46,326,086 |
| Sep 14, 2026 | $275.00 | $288.27 | $265.37 | $288.11 | -3.39% | 61,135,690 |
| Sep 8, 2026 | $314.49 | $322.21 | $294.54 | $298.22 | -3.07% | 34,492,789 |
| Aug 31, 2026 | $303.19 | $310.30 | $278.04 | $307.65 | +1.90% | 35,622,135 |
| Aug 24, 2026 | $307.94 | $321.41 | $297.78 | $301.90 | -3.85% | 32,371,997 |
| Aug 17, 2026 | $337.87 | $345.28 | $302.95 | $314.00 | -5.52% | 42,326,614 |
| Aug 10, 2026 | $319.50 | $345.12 | $305.50 | $332.36 | +6.75% | 39,091,747 |
| Aug 3, 2026 | $283.34 | $323.64 | $276.84 | $311.35 | +6.26% | 49,254,081 |
| Jul 27, 2026 | $306.31 | $319.50 | $250.50 | $293.02 | -3.99% | 80,965,450 |
| Jul 20, 2026 | $321.15 | $328.14 | $301.68 | $305.21 | -2.58% | 43,740,746 |
| Jul 13, 2026 | $335.00 | $357.25 | $298.65 | $313.30 | -10.57% | 54,173,912 |
| Jul 6, 2026 | $365.34 | $369.95 | $313.10 | $350.33 | -0.31% | 56,152,323 |
| Jun 29, 2026 | $383.01 | $438.50 | $342.48 | $351.41 | -7.30% | 68,607,460 |
| Jun 22, 2026 | $398.39 | $409.75 | $361.41 | $379.09 | -2.56% | 79,299,580 |
| Jun 15, 2026 | $385.99 | $401.00 | $368.77 | $389.04 | +6.06% | 59,102,230 |
| Jun 8, 2026 | $318.55 | $373.82 | $306.01 | $366.81 | +20.95% | 64,260,892 |
| Jun 1, 2026 | $309.27 | $346.19 | $302.74 | $303.28 | -4.68% | 46,902,090 |
| May 26, 2026 | $314.77 | $333.33 | $308.74 | $318.18 | +4.20% | 37,870,437 |
| May 18, 2026 | $292.74 | $309.98 | $263.71 | $305.35 | +7.25% | 42,466,579 |
| May 11, 2026 | $292.51 | $302.00 | $276.48 | $284.72 | -3.17% | 43,173,050 |
| May 4, 2026 | $256.69 | $298.00 | $254.95 | $294.05 | +14.54% | 51,871,176 |
| Apr 27, 2026 | $267.76 | $268.83 | $241.60 | $256.72 | -4.13% | 47,655,749 |
| Apr 20, 2026 | $267.10 | $275.84 | $253.28 | $267.78 | +0.07% | 48,205,721 |
| Apr 13, 2026 | $263.12 | $273.50 | $255.48 | $267.60 | +1.49% | 44,893,258 |
| Apr 6, 2026 | $220.13 | $268.23 | $216.50 | $263.66 | +20.70% | 40,755,152 |
| Mar 30, 2026 | $214.56 | $225.50 | $198.60 | $218.44 | +3.33% | 41,149,012 |
| Mar 23, 2026 | $230.39 | $241.37 | $209.00 | $211.41 | -7.42% | 47,188,713 |
| Mar 16, 2026 | $217.95 | $236.84 | $215.00 | $228.36 | +7.62% | 68,333,906 |
| Mar 9, 2026 | $195.00 | $221.62 | $194.08 | $212.20 | +6.46% | 50,120,653 |
| Mar 2, 2026 | $229.28 | $233.83 | $198.45 | $199.33 | -14.78% | 55,189,507 |
| Feb 23, 2026 | $245.35 | $256.68 | $230.70 | $233.89 | -4.50% | 52,099,695 |
| Feb 17, 2026 | $231.45 | $245.76 | $228.88 | $244.92 | +3.99% | 32,449,265 |
| Feb 9, 2026 | $229.01 | $242.78 | $220.25 | $235.53 | +1.96% | 48,009,574 |
| Feb 2, 2026 | $233.33 | $246.62 | $204.57 | $231.01 | -1.05% | 71,185,380 |
| Jan 26, 2026 | $218.98 | $251.87 | $215.93 | $233.46 | +7.12% | 73,416,600 |
| Jan 20, 2026 | $218.21 | $236.10 | $213.87 | $217.94 | -2.25% | 46,171,950 |
| Jan 12, 2026 | $216.12 | $229.57 | $206.61 | $222.96 | +2.11% | 71,315,770 |
| Jan 5, 2026 | $190.12 | $219.59 | $190.12 | $218.36 | +17.99% | 80,863,870 |
| Dec 29, 2025 | $176.50 | $185.78 | $170.76 | $185.06 | +3.93% | 29,227,322 |
| Dec 22, 2025 | $175.68 | $179.80 | $171.49 | $178.07 | +3.37% | 25,756,941 |
| Dec 15, 2025 | $163.40 | $173.58 | $153.60 | $172.27 | +7.32% | 83,091,069 |
| Dec 8, 2025 | $161.98 | $169.69 | $159.09 | $160.52 | +1.15% | 48,972,031 |
| Dec 1, 2025 | $154.85 | $161.05 | $153.15 | $158.70 | +1.73% | 44,761,673 |
| Nov 24, 2025 | $145.60 | $156.97 | $144.43 | $156.00 | +9.36% | 46,104,866 |
| Nov 17, 2025 | $147.31 | $154.37 | $135.50 | $142.65 | -3.78% | 61,362,826 |
| Nov 10, 2025 | $164.56 | $167.15 | $145.37 | $148.26 | -6.96% | 56,895,019 |
| Nov 3, 2025 | $159.99 | $166.92 | $153.20 | $159.35 | +1.20% | 50,893,096 |
| Oct 27, 2025 | $156.14 | $165.22 | $154.28 | $157.46 | +3.81% | 54,128,790 |
| Oct 20, 2025 | $143.49 | $153.21 | $136.86 | $151.68 | +7.19% | 59,005,706 |
| Oct 13, 2025 | $138.09 | $147.58 | $134.04 | $141.51 | +7.72% | 48,320,479 |
| Oct 6, 2025 | $149.90 | $153.70 | $131.02 | $131.37 | -9.90% | 68,314,067 |
| Sep 29, 2025 | $133.08 | $147.91 | $130.81 | $145.81 | +13.62% | 62,280,764 |
| Sep 22, 2025 | $129.80 | $133.57 | $125.02 | $128.33 | +1.11% | 56,301,508 |
| Sep 15, 2025 | $117.80 | $128.70 | $117.03 | $126.92 | +8.52% | 68,714,814 |
| Sep 8, 2025 | $105.01 | $117.50 | $104.46 | $116.96 | +13.61% | 58,872,986 |
| Sep 2, 2025 | $95.77 | $103.01 | $94.11 | $102.95 | +2.80% | 42,682,944 |
| Aug 25, 2025 | $99.98 | $104.90 | $98.81 | $100.15 | +0.07% | 43,988,312 |
| Aug 18, 2025 | $99.00 | $102.55 | $97.14 | $100.08 | +0.57% | 61,426,042 |
| Aug 11, 2025 | $103.90 | $108.02 | $99.26 | $99.51 | -2.20% | 66,967,120 |
| Aug 4, 2025 | $97.43 | $102.23 | $94.27 | $101.75 | +5.58% | 52,946,202 |
| Jul 28, 2025 | $98.98 | $100.65 | $90.94 | $96.37 | -0.61% | 72,232,079 |
| Jul 21, 2025 | $100.88 | $102.59 | $96.32 | $96.96 | -3.68% | 51,201,702 |
| Jul 14, 2025 | $100.57 | $102.19 | $96.19 | $100.66 | -1.05% | 55,359,708 |
| Jul 7, 2025 | $98.36 | $102.03 | $97.71 | $101.73 | +2.96% | 36,909,026 |
| Jun 30, 2025 | $97.55 | $99.50 | $94.49 | $98.81 | +1.66% | 34,030,564 |
| Jun 23, 2025 | $91.37 | $98.02 | $90.29 | $97.20 | +7.42% | 54,339,038 |
| Jun 16, 2025 | $90.95 | $95.02 | $87.75 | $90.49 | +1.08% | 54,170,683 |
| Jun 9, 2025 | $87.10 | $91.99 | $87.02 | $89.52 | +3.67% | 53,230,479 |
| Jun 2, 2025 | $80.59 | $87.58 | $80.43 | $86.35 | +6.88% | 43,954,358 |
| May 26, 2025 | $80.07 | $86.26 | $79.49 | $80.79 | -0.33% | 54,702,413 |
| May 19, 2025 | $82.70 | $84.78 | $79.78 | $81.06 | -3.99% | 38,736,563 |
| May 12, 2025 | $80.67 | $86.04 | $80.67 | $84.43 | +12.04% | 57,190,003 |
| May 5, 2025 | $73.88 | $76.42 | $72.59 | $75.36 | +1.13% | 41,347,588 |
| Apr 28, 2025 | $70.95 | $75.49 | $68.53 | $74.52 | +4.34% | 57,559,667 |
| Apr 21, 2025 | $62.36 | $72.29 | $61.14 | $71.42 | +12.01% | 71,285,768 |
| Apr 14, 2025 | $68.64 | $69.54 | $62.95 | $63.76 | -5.51% | 52,312,244 |
| Apr 7, 2025 | $57.92 | $71.87 | $56.32 | $67.48 | +14.20% | 112,014,900 |
| Mar 31, 2025 | $71.60 | $74.80 | $57.97 | $59.09 | -18.62% | 74,216,004 |
| Mar 24, 2025 | $77.74 | $78.78 | $72.23 | $72.61 | -4.26% | 39,704,289 |
| Mar 17, 2025 | $77.11 | $79.48 | $75.27 | $75.84 | -3.62% | 57,308,272 |
| Mar 10, 2025 | $76.90 | $79.08 | $72.45 | $78.69 | -0.41% | 63,580,511 |
| Mar 3, 2025 | $77.94 | $79.75 | $74.08 | $79.01 | +2.96% | 72,965,340 |
| Feb 24, 2025 | $86.45 | $86.71 | $75.37 | $76.74 | -10.79% | 80,682,740 |
| Feb 18, 2025 | $84.91 | $91.72 | $83.37 | $86.02 | +3.95% | 61,542,890 |
| Feb 10, 2025 | $83.55 | $84.67 | $80.49 | $82.75 | +0.51% | 47,484,955 |
| Feb 3, 2025 | $78.98 | $83.51 | $78.50 | $82.33 | +1.58% | 54,554,291 |
| Jan 27, 2025 | $76.79 | $84.22 | $73.41 | $81.05 | +1.72% | 91,757,340 |
| Jan 21, 2025 | $80.82 | $85.19 | $78.98 | $79.68 | -0.77% | 46,170,146 |
| Jan 13, 2025 | $73.17 | $82.83 | $72.56 | $80.30 | +7.57% | 57,948,192 |
| Jan 6, 2025 | $77.18 | $80.15 | $74.32 | $74.65 | -0.61% | 46,709,561 |
| Dec 30, 2024 | $72.00 | $75.28 | $71.27 | $75.11 | +2.33% | 34,635,430 |
| Dec 23, 2024 | $72.35 | $74.56 | $72.00 | $73.40 | +2.24% | 27,760,954 |
| Dec 16, 2024 | $76.27 | $79.31 | $70.16 | $71.79 | -5.86% | 89,553,170 |
| Dec 9, 2024 | $76.47 | $78.72 | $74.42 | $76.26 | -0.43% | 54,939,477 |
| Dec 2, 2024 | $73.88 | $79.83 | $73.86 | $76.59 | +3.67% | 60,575,916 |
| Nov 25, 2024 | $74.01 | $75.77 | $70.42 | $73.88 | +1.71% | 42,682,620 |
| Nov 18, 2024 | $69.89 | $73.45 | $68.87 | $72.64 | +3.70% | 50,958,527 |
| Nov 11, 2024 | $77.43 | $77.89 | $69.99 | $70.05 | -10.42% | 56,167,895 |
| Nov 4, 2024 | $74.43 | $79.47 | $73.76 | $78.20 | +4.55% | 49,863,373 |
| Oct 28, 2024 | $77.17 | $78.74 | $73.45 | $74.80 | -3.71% | 57,155,810 |
| Oct 21, 2024 | $72.62 | $79.60 | $71.43 | $77.68 | +6.64% | 84,038,320 |
| Oct 14, 2024 | $83.77 | $86.56 | $72.45 | $72.84 | -12.12% | 93,669,585 |
| Oct 7, 2024 | $80.58 | $83.74 | $79.80 | $82.89 | +1.66% | 37,224,617 |
| Sep 30, 2024 | $82.16 | $83.10 | $78.69 | $81.54 | -1.42% | 54,009,143 |
| Sep 23, 2024 | $77.70 | $86.32 | $77.32 | $82.71 | +6.97% | 63,541,050 |
| Sep 16, 2024 | $75.15 | $80.07 | $74.50 | $77.32 | +0.45% | 80,707,770 |
| Sep 9, 2024 | $74.29 | $77.26 | $71.66 | $76.97 | +4.89% | 71,015,910 |
| Sep 3, 2024 | $80.56 | $80.66 | $73.02 | $73.38 | -10.62% | 49,850,670 |
| Aug 26, 2024 | $84.10 | $84.34 | $79.37 | $82.10 | -3.11% | 56,670,320 |
| Aug 19, 2024 | $86.50 | $88.21 | $83.00 | $84.74 | -2.73% | 53,045,480 |
| Aug 12, 2024 | $80.74 | $89.51 | $79.82 | $87.11 | +7.83% | 54,172,140 |
| Aug 5, 2024 | $74.07 | $81.63 | $72.00 | $80.79 | +5.88% | 76,732,700 |
| Jul 29, 2024 | $90.92 | $93.13 | $75.80 | $76.30 | -14.71% | 97,021,220 |
| Jul 22, 2024 | $94.20 | $98.12 | $88.20 | $89.46 | -2.45% | 64,184,420 |
| Jul 15, 2024 | $106.98 | $108.23 | $91.55 | $91.71 | -14.27% | 65,641,780 |
| Jul 8, 2024 | $108.84 | $113.00 | $105.25 | $106.98 | -1.65% | 44,253,360 |
| Jul 1, 2024 | $106.23 | $109.45 | $104.05 | $108.78 | +2.16% | 21,557,590 |
| Jun 24, 2024 | $104.79 | $108.67 | $101.25 | $106.49 | +1.38% | 49,911,440 |
| Jun 17, 2024 | $103.00 | $110.18 | $103.00 | $105.04 | +1.39% | 54,028,450 |
| Jun 10, 2024 | $95.53 | $104.48 | $95.50 | $103.60 | +7.61% | 48,566,340 |
| Jun 3, 2024 | $94.70 | $97.43 | $91.03 | $96.27 | +3.25% | 38,996,430 |
| May 28, 2024 | $97.50 | $97.57 | $90.32 | $93.24 | -3.93% | 44,923,430 |
| May 20, 2024 | $91.44 | $99.27 | $91.35 | $97.06 | +6.41% | 47,595,980 |
| May 13, 2024 | $92.07 | $95.51 | $89.65 | $91.21 | -0.37% | 37,512,810 |
| May 6, 2024 | $91.53 | $93.12 | $89.90 | $91.54 | +0.76% | 30,702,820 |
| Apr 29, 2024 | $92.15 | $93.45 | $86.21 | $90.85 | -1.82% | 46,638,380 |
| Apr 22, 2024 | $87.64 | $93.00 | $85.80 | $92.54 | +6.33% | 74,941,800 |
| Apr 15, 2024 | $97.59 | $98.12 | $86.20 | $87.03 | -9.07% | 66,450,740 |
| Apr 8, 2024 | $97.41 | $98.52 | $95.20 | $95.70 | -1.19% | 33,742,750 |
| Apr 1, 2024 | $97.20 | $100.18 | $94.40 | $96.86 | -0.31% | 40,855,290 |
| Mar 25, 2024 | $96.23 | $98.94 | $95.48 | $97.16 | -0.65% | 28,534,210 |
| Mar 18, 2024 | $92.24 | $100.43 | $90.91 | $97.79 | +7.45% | 44,013,360 |
| Mar 11, 2024 | $94.31 | $95.09 | $90.56 | $91.01 | -4.87% | 66,571,160 |
| Mar 4, 2024 | $99.12 | $100.74 | $95.19 | $95.67 | -2.53% | 60,715,840 |
| Feb 26, 2024 | $93.66 | $98.24 | $91.29 | $98.15 | +5.71% | 42,740,440 |
| Feb 20, 2024 | $91.89 | $95.01 | $88.68 | $92.85 | +0.27% | 37,538,710 |
| Feb 12, 2024 | $90.55 | $95.60 | $87.20 | $92.60 | +1.59% | 58,796,970 |
| Feb 5, 2024 | $83.88 | $91.38 | $82.38 | $91.16 | +8.69% | 54,760,980 |
| Jan 29, 2024 | $83.57 | $85.00 | $81.57 | $83.87 | -0.04% | 45,832,500 |
| Jan 22, 2024 | $82.91 | $90.01 | $82.15 | $83.90 | +1.54% | 88,996,070 |
| Jan 16, 2024 | $75.43 | $82.86 | $74.20 | $82.63 | +8.77% | 49,969,460 |
| Jan 8, 2024 | $73.63 | $76.34 | $73.63 | $75.97 | +3.72% | 37,885,870 |
| Jan 2, 2024 | $76.88 | $76.94 | $72.33 | $73.24 | -6.49% | 38,911,600 |
| Dec 26, 2023 | $78.30 | $80.13 | $77.80 | $78.33 | +0.42% | 25,767,080 |
| Dec 18, 2023 | $77.56 | $78.41 | $75.44 | $78.00 | +0.84% | 43,757,480 |
| Dec 11, 2023 | $71.02 | $77.97 | $70.84 | $77.35 | +10.00% | 71,809,930 |
| Dec 4, 2023 | $71.56 | $71.65 | $68.72 | $70.32 | -2.62% | 44,538,810 |
| Nov 27, 2023 | $71.50 | $73.10 | $70.45 | $72.21 | +0.64% | 43,841,960 |
| Nov 20, 2023 | $69.73 | $72.82 | $69.73 | $71.75 | +2.45% | 29,805,340 |
| Nov 13, 2023 | $68.00 | $70.63 | $67.06 | $70.03 | +2.18% | 44,321,020 |
| Nov 6, 2023 | $63.41 | $68.79 | $62.81 | $68.54 | +8.10% | 48,362,140 |
| Oct 30, 2023 | $58.24 | $63.94 | $57.44 | $63.41 | +8.57% | 50,671,140 |
| Oct 23, 2023 | $59.63 | $61.13 | $58.08 | $58.40 | -2.72% | 50,571,670 |
| Oct 16, 2023 | $64.78 | $65.56 | $59.84 | $60.04 | -6.94% | 71,768,270 |
| Oct 9, 2023 | $62.12 | $66.50 | $61.48 | $64.51 | +2.71% | 45,862,110 |
| Oct 2, 2023 | $62.73 | $64.10 | $60.92 | $62.81 | +0.21% | 47,853,160 |
| Sep 25, 2023 | $61.53 | $63.74 | $60.26 | $62.68 | +1.24% | 49,621,290 |
| Sep 18, 2023 | $62.08 | $63.68 | $60.90 | $61.91 | -0.64% | 56,462,110 |
| Sep 11, 2023 | $67.36 | $67.54 | $61.78 | $62.31 | -6.84% | 69,203,840 |
| Sep 5, 2023 | $69.83 | $70.84 | $66.50 | $66.89 | -4.71% | 35,278,400 |
| Aug 28, 2023 | $66.98 | $71.19 | $66.17 | $70.20 | +6.31% | 48,788,310 |
| Aug 21, 2023 | $65.50 | $69.17 | $64.65 | $66.03 | +1.12% | 43,026,860 |
| Aug 14, 2023 | $65.10 | $66.73 | $63.95 | $65.29 | +0.15% | 46,067,860 |
| Aug 7, 2023 | $69.80 | $70.66 | $65.14 | $65.20 | -5.57% | 48,496,960 |
| Jul 31, 2023 | $72.15 | $72.65 | $67.75 | $69.05 | -4.27% | 54,691,760 |
| Jul 24, 2023 | $62.95 | $72.41 | $62.90 | $72.13 | +15.66% | 86,580,790 |
| Jul 17, 2023 | $63.50 | $66.38 | $61.26 | $62.36 | -2.34% | 75,861,650 |
| Jul 10, 2023 | $62.00 | $64.72 | $60.83 | $63.86 | +3.35% | 58,027,340 |
| Jul 3, 2023 | $64.29 | $65.10 | $61.17 | $61.79 | -3.89% | 37,535,460 |
| Jun 26, 2023 | $61.42 | $65.02 | $61.37 | $64.29 | +5.60% | 63,491,100 |
| Jun 20, 2023 | $61.08 | $62.45 | $59.84 | $60.88 | -0.63% | 41,344,880 |
| Jun 12, 2023 | $61.27 | $63.07 | $60.73 | $61.27 | +1.00% | 83,490,380 |
| Jun 5, 2023 | $61.16 | $62.12 | $59.38 | $60.66 | -1.15% | 53,323,450 |
| May 30, 2023 | $64.00 | $64.46 | $60.47 | $61.37 | -2.32% | 66,918,660 |
| May 22, 2023 | $58.48 | $63.30 | $55.94 | $62.83 | +6.69% | 76,890,430 |
| May 15, 2023 | $53.00 | $60.03 | $53.00 | $58.89 | +11.72% | 82,994,280 |
| May 8, 2023 | $53.00 | $53.35 | $51.21 | $52.71 | -0.50% | 45,259,990 |
| May 1, 2023 | $52.39 | $53.15 | $50.72 | $52.98 | +1.08% | 53,298,860 |
| Apr 24, 2023 | $51.54 | $52.45 | $49.34 | $52.41 | +1.33% | 68,196,470 |
| Apr 17, 2023 | $49.00 | $53.65 | $48.27 | $51.72 | +3.26% | 93,561,470 |
| Apr 10, 2023 | $48.62 | $51.37 | $48.61 | $50.08 | +1.43% | 54,416,670 |
| Apr 3, 2023 | $52.41 | $52.62 | $48.05 | $49.38 | -6.85% | 49,524,270 |
| Mar 27, 2023 | $50.83 | $53.31 | $47.88 | $53.01 | +5.59% | 78,624,920 |
| Mar 20, 2023 | $51.05 | $53.26 | $49.81 | $50.21 | -1.24% | 59,321,610 |
| Mar 13, 2023 | $46.91 | $51.99 | $46.70 | $50.84 | +6.17% | 69,475,770 |
| Mar 6, 2023 | $49.48 | $50.38 | $47.35 | $47.88 | -2.61% | 54,745,390 |
| Feb 27, 2023 | $48.97 | $49.74 | $47.43 | $49.17 | +2.72% | 52,951,350 |
| Feb 21, 2023 | $48.80 | $49.29 | $47.35 | $47.86 | -3.44% | 45,502,490 |
| Feb 13, 2023 | $50.83 | $52.09 | $48.75 | $49.57 | -1.85% | 51,685,120 |
| Feb 6, 2023 | $52.19 | $53.66 | $49.84 | $50.50 | -4.58% | 55,156,350 |
| Jan 30, 2023 | $47.64 | $54.89 | $47.34 | $52.93 | +9.60% | 91,503,500 |
| Jan 23, 2023 | $47.48 | $49.88 | $46.70 | $48.29 | +2.20% | 85,738,760 |
| Jan 17, 2023 | $46.99 | $48.35 | $45.37 | $47.25 | -0.25% | 44,900,480 |
| Jan 9, 2023 | $45.12 | $47.55 | $44.46 | $47.37 | +6.38% | 66,511,040 |
| Jan 3, 2023 | $42.97 | $44.73 | $40.73 | $44.53 | +5.94% | 48,421,250 |
| Dec 27, 2022 | $40.80 | $42.26 | $39.93 | $42.03 | +1.98% | 39,481,920 |
| Dec 19, 2022 | $44.23 | $45.08 | $39.71 | $41.21 | -7.16% | 71,522,600 |
| Dec 12, 2022 | $46.00 | $49.07 | $43.81 | $44.39 | -1.39% | 72,863,550 |
| Dec 5, 2022 | $45.57 | $46.27 | $43.90 | $45.02 | -1.63% | 53,182,800 |
| Nov 28, 2022 | $44.62 | $47.93 | $44.01 | $45.77 | +0.98% | 67,988,110 |
| Nov 21, 2022 | $45.11 | $46.87 | $44.42 | $45.33 | -0.76% | 35,494,190 |
| Nov 14, 2022 | $49.57 | $50.27 | $44.50 | $45.67 | -8.81% | 108,504,150 |
| Nov 7, 2022 | $42.35 | $50.46 | $41.92 | $50.08 | +19.37% | 121,415,030 |
| Oct 31, 2022 | $40.49 | $42.11 | $38.47 | $41.95 | +3.44% | 96,984,320 |
| Oct 24, 2022 | $37.04 | $40.70 | $36.45 | $40.56 | +9.83% | 102,840,260 |
| Oct 17, 2022 | $32.70 | $37.29 | $31.27 | $36.93 | +17.25% | 189,847,200 |
| Oct 10, 2022 | $37.00 | $37.03 | $29.96 | $31.50 | -15.98% | 204,996,800 |
| Oct 3, 2022 | $37.23 | $40.85 | $37.07 | $37.48 | +2.42% | 94,323,220 |
| Sep 26, 2022 | $38.07 | $38.53 | $35.80 | $36.60 | -3.83% | 68,456,380 |
| Sep 19, 2022 | $40.32 | $41.84 | $37.36 | $38.06 | -7.00% | 58,737,210 |
| Sep 12, 2022 | $44.73 | $45.35 | $40.32 | $40.92 | -9.22% | 70,148,060 |
| Sep 6, 2022 | $42.94 | $45.29 | $42.19 | $45.08 | +4.78% | 50,787,480 |
| Aug 29, 2022 | $44.83 | $45.54 | $41.84 | $43.02 | -5.10% | 69,107,900 |
| Aug 22, 2022 | $46.55 | $47.85 | $45.17 | $45.33 | -4.92% | 54,961,480 |
| Aug 15, 2022 | $51.63 | $52.26 | $47.62 | $47.68 | -8.06% | 68,851,570 |
| Aug 8, 2022 | $51.38 | $52.26 | $45.70 | $51.86 | -0.27% | 89,407,490 |
| Aug 1, 2022 | $48.89 | $53.24 | $48.68 | $52.00 | +3.89% | 83,307,640 |
| Jul 25, 2022 | $45.03 | $50.60 | $44.54 | $50.05 | +7.87% | 88,247,310 |
| Jul 18, 2022 | $43.79 | $47.77 | $41.97 | $46.40 | +8.63% | 69,553,210 |
| Jul 11, 2022 | $40.91 | $42.74 | $39.60 | $42.71 | +2.89% | 54,396,980 |
| Jul 5, 2022 | $37.97 | $41.74 | $37.59 | $41.51 | +5.14% | 62,367,140 |
| Jun 27, 2022 | $45.61 | $45.93 | $38.65 | $39.48 | -12.30% | 68,990,700 |
| Jun 21, 2022 | $42.73 | $45.04 | $41.54 | $45.02 | +7.33% | 46,455,610 |
| Jun 13, 2022 | $45.50 | $46.28 | $41.14 | $41.95 | -11.58% | 79,147,360 |
| Jun 6, 2022 | $52.67 | $53.29 | $47.38 | $47.44 | -7.70% | 48,010,480 |
| May 31, 2022 | $52.47 | $52.60 | $49.96 | $51.40 | -3.21% | 50,181,050 |
| May 23, 2022 | $47.63 | $53.74 | $46.54 | $53.10 | +12.00% | 62,346,130 |
| May 16, 2022 | $48.64 | $51.64 | $45.05 | $47.41 | -3.62% | 71,502,040 |
| May 9, 2022 | $46.00 | $49.53 | $44.25 | $49.19 | +2.86% | 79,065,710 |
| May 2, 2022 | $46.73 | $50.76 | $45.92 | $47.82 | +2.68% | 59,665,510 |
| Apr 25, 2022 | $46.05 | $49.14 | $44.95 | $46.58 | +0.57% | 72,345,000 |
| Apr 18, 2022 | $45.13 | $50.48 | $45.10 | $46.31 | +1.53% | 92,084,410 |
| Apr 11, 2022 | $48.71 | $48.80 | $45.58 | $45.62 | -7.22% | 58,775,550 |
| Apr 4, 2022 | $52.63 | $53.68 | $48.81 | $49.16 | -6.43% | 64,844,890 |
| Mar 28, 2022 | $54.96 | $57.48 | $51.71 | $52.55 | -5.29% | 58,247,980 |
| Mar 21, 2022 | $53.80 | $55.69 | $52.59 | $55.48 | +1.87% | 50,675,870 |
| Mar 14, 2022 | $48.83 | $54.75 | $46.61 | $54.46 | +12.67% | 80,853,580 |
| Mar 7, 2022 | $52.76 | $53.35 | $47.91 | $48.34 | -8.06% | 78,890,490 |
| Feb 28, 2022 | $56.64 | $57.11 | $51.96 | $52.58 | -8.27% | 67,339,630 |
| Feb 22, 2022 | $56.10 | $57.74 | $51.96 | $57.32 | +0.56% | 51,108,930 |
| Feb 14, 2022 | $56.07 | $59.68 | $54.77 | $57.00 | +1.79% | 61,245,820 |
| Feb 7, 2022 | $58.11 | $61.60 | $55.54 | $56.00 | -3.29% | 66,823,610 |
| Jan 31, 2022 | $56.36 | $61.33 | $55.68 | $57.91 | +3.20% | 81,519,110 |
| Jan 24, 2022 | $58.50 | $62.32 | $53.00 | $56.11 | -7.37% | 118,357,660 |
| Jan 18, 2022 | $71.67 | $71.74 | $60.45 | $60.58 | -16.99% | 80,102,160 |
| Jan 10, 2022 | $65.86 | $73.08 | $64.32 | $72.98 | +9.04% | 83,275,040 |
| Jan 3, 2022 | $72.11 | $73.18 | $66.84 | $66.93 | -6.93% | 66,756,420 |
| Dec 27, 2021 | $70.28 | $72.84 | $70.28 | $71.92 | +2.92% | 37,222,290 |
| Dec 20, 2021 | $65.89 | $70.69 | $65.39 | $69.87 | +4.42% | 41,613,570 |
| Dec 13, 2021 | $70.75 | $70.81 | $66.06 | $66.92 | -5.21% | 69,387,800 |
| Dec 6, 2021 | $66.49 | $71.99 | $64.24 | $70.60 | +6.73% | 59,937,400 |
| Nov 29, 2021 | $65.15 | $71.18 | $64.90 | $66.15 | +3.04% | 109,039,520 |
| Nov 22, 2021 | $65.09 | $66.23 | $63.84 | $64.20 | -0.39% | 56,835,340 |
| Nov 15, 2021 | $63.20 | $65.70 | $62.44 | $64.45 | +3.22% | 59,472,650 |
| Nov 8, 2021 | $61.50 | $62.79 | $60.39 | $62.44 | +2.23% | 54,327,510 |
| Nov 1, 2021 | $56.50 | $61.30 | $56.14 | $61.08 | +8.38% | 66,600,000 |
| Oct 25, 2021 | $55.81 | $57.99 | $54.62 | $56.36 | +1.23% | 72,105,040 |
| Oct 18, 2021 | $56.00 | $57.80 | $53.50 | $55.67 | -1.37% | 93,822,340 |
| Oct 11, 2021 | $54.81 | $56.85 | $54.23 | $56.45 | +2.60% | 62,990,360 |
| Oct 4, 2021 | $56.60 | $56.65 | $54.48 | $55.02 | -3.43% | 63,581,570 |
| Sep 27, 2021 | $60.30 | $62.20 | $56.06 | $56.97 | -6.98% | 70,456,050 |
| Sep 20, 2021 | $59.49 | $61.79 | $57.83 | $61.25 | +0.57% | 57,914,360 |
| Sep 13, 2021 | $60.29 | $61.72 | $59.71 | $60.90 | +1.82% | 70,033,060 |
| Sep 7, 2021 | $59.92 | $61.21 | $57.64 | $59.81 | -2.06% | 71,507,370 |
| Aug 30, 2021 | $61.48 | $61.78 | $59.60 | $61.07 | +0.18% | 46,402,340 |
| Aug 23, 2021 | $57.26 | $61.32 | $57.24 | $60.96 | +7.71% | 55,828,900 |
| Aug 16, 2021 | $57.99 | $59.05 | $55.98 | $56.60 | -2.49% | 62,247,260 |
| Aug 9, 2021 | $65.00 | $65.03 | $57.72 | $58.04 | -10.43% | 84,455,240 |
| Aug 2, 2021 | $64.62 | $65.95 | $63.65 | $64.80 | +1.66% | 43,915,930 |
| Jul 26, 2021 | $64.12 | $64.80 | $59.71 | $63.74 | -0.45% | 81,505,930 |
| Jul 19, 2021 | $57.80 | $64.47 | $57.53 | $64.03 | +8.80% | 69,344,000 |
| Jul 12, 2021 | $61.75 | $64.05 | $58.60 | $58.85 | -3.98% | 65,700,480 |
| Jul 6, 2021 | $63.14 | $63.77 | $59.42 | $61.29 | -2.94% | 37,459,510 |
| Jun 28, 2021 | $63.68 | $65.47 | $62.70 | $63.14 | +0.16% | 44,415,010 |
| Jun 21, 2021 | $61.45 | $63.76 | $60.86 | $63.04 | +2.90% | 44,107,540 |
| Jun 14, 2021 | $64.17 | $65.40 | $60.89 | $61.27 | -4.59% | 56,993,690 |
| Jun 7, 2021 | $65.16 | $65.83 | $63.18 | $64.21 | -2.01% | 42,267,750 |
| Jun 1, 2021 | $65.60 | $67.38 | $63.12 | $65.53 | +0.84% | 44,188,860 |
| May 24, 2021 | $62.54 | $65.53 | $62.20 | $64.99 | +5.82% | 72,600,110 |
| May 17, 2021 | $59.04 | $63.40 | $56.60 | $61.41 | +1.84% | 78,716,840 |
| May 10, 2021 | $62.14 | $62.41 | $55.58 | $60.30 | -4.37% | 106,317,010 |
| May 3, 2021 | $62.93 | $63.48 | $59.02 | $63.05 | +1.63% | 59,541,090 |
| Apr 26, 2021 | $62.69 | $64.90 | $61.98 | $62.05 | -1.12% | 52,895,120 |
| Apr 19, 2021 | $64.37 | $64.99 | $60.82 | $62.75 | -2.52% | 97,943,850 |
| Apr 12, 2021 | $65.87 | $65.96 | $63.40 | $64.37 | -2.76% | 60,297,890 |
| Apr 5, 2021 | $64.97 | $66.90 | $63.96 | $66.20 | +3.55% | 86,159,250 |
| Mar 29, 2021 | $58.23 | $64.00 | $55.98 | $63.93 | +9.43% | 74,978,070 |
| Mar 22, 2021 | $55.40 | $58.48 | $52.50 | $58.42 | +7.73% | 81,612,170 |
| Mar 15, 2021 | $52.16 | $56.02 | $52.03 | $54.23 | +3.33% | 88,498,780 |
| Mar 8, 2021 | $54.28 | $55.45 | $50.17 | $52.48 | -4.18% | 86,592,660 |
| Mar 1, 2021 | $57.66 | $60.05 | $51.14 | $54.77 | -3.44% | 96,217,520 |
| Feb 22, 2021 | $58.94 | $59.79 | $53.64 | $56.72 | -5.22% | 93,078,290 |
| Feb 16, 2021 | $59.00 | $60.36 | $56.71 | $59.84 | +2.09% | 57,426,750 |
| Feb 8, 2021 | $51.50 | $59.77 | $51.42 | $58.62 | +14.99% | 82,631,040 |
| Feb 1, 2021 | $49.11 | $52.50 | $48.69 | $50.98 | +5.33% | 73,953,840 |
| Jan 25, 2021 | $57.14 | $57.56 | $48.11 | $48.40 | -14.17% | 106,739,780 |
| Jan 19, 2021 | $55.98 | $58.54 | $55.17 | $56.39 | +2.98% | 63,277,710 |
| Jan 11, 2021 | $49.55 | $57.05 | $49.36 | $54.75 | +9.15% | 79,598,970 |
| Jan 4, 2021 | $47.82 | $52.23 | $47.33 | $50.16 | +6.22% | 74,530,300 |
| Dec 28, 2020 | $48.56 | $48.83 | $46.55 | $47.23 | -1.68% | 41,396,020 |
| Dec 21, 2020 | $46.91 | $48.47 | $46.87 | $48.03 | -0.13% | 37,234,980 |
| Dec 14, 2020 | $49.57 | $50.33 | $47.77 | $48.10 | -2.18% | 77,765,120 |
| Dec 7, 2020 | $49.94 | $51.67 | $48.37 | $49.17 | -1.66% | 76,918,990 |
| Nov 30, 2020 | $45.52 | $50.16 | $44.56 | $50.00 | +9.52% | 79,989,450 |
| Nov 23, 2020 | $43.66 | $46.06 | $43.51 | $45.65 | +5.28% | 38,676,460 |
| Nov 16, 2020 | $43.08 | $44.50 | $42.50 | $43.36 | +1.72% | 62,142,140 |
| Nov 9, 2020 | $42.50 | $43.60 | $40.45 | $42.63 | +4.13% | 69,487,590 |
| Nov 2, 2020 | $34.81 | $41.20 | $34.52 | $40.94 | +19.69% | 78,742,190 |
| Oct 26, 2020 | $35.04 | $35.82 | $33.33 | $34.21 | -3.35% | 73,098,900 |
| Oct 19, 2020 | $36.75 | $37.10 | $35.03 | $35.39 | -3.02% | 74,382,910 |
| Oct 12, 2020 | $36.94 | $38.20 | $35.89 | $36.50 | +0.62% | 73,731,980 |
| Oct 5, 2020 | $33.30 | $36.47 | $33.26 | $36.27 | +10.34% | 64,633,740 |
| Sep 28, 2020 | $33.14 | $34.26 | $32.86 | $32.87 | -0.47% | 84,774,010 |
| Sep 21, 2020 | $30.51 | $33.42 | $30.07 | $33.03 | +7.51% | 93,748,400 |
| Sep 14, 2020 | $30.18 | $31.44 | $29.62 | $30.72 | +4.50% | 96,589,490 |
| Sep 8, 2020 | $31.10 | $31.65 | $29.23 | $29.40 | -11.75% | 100,135,610 |
| Aug 31, 2020 | $34.86 | $36.51 | $31.97 | $33.31 | -5.03% | 124,119,630 |
| Aug 24, 2020 | $35.94 | $36.07 | $33.86 | $35.08 | -0.75% | 76,862,120 |
| Aug 17, 2020 | $37.66 | $38.42 | $35.03 | $35.34 | -5.41% | 83,100,930 |
| Aug 10, 2020 | $37.24 | $38.50 | $36.74 | $37.36 | +0.32% | 56,840,780 |
| Aug 3, 2020 | $38.08 | $38.77 | $36.65 | $37.24 | -1.25% | 65,980,200 |
| Jul 27, 2020 | $34.74 | $38.15 | $34.67 | $37.72 | +9.09% | 98,601,550 |
| Jul 20, 2020 | $34.63 | $36.76 | $33.63 | $34.57 | -0.16% | 77,566,310 |
| Jul 13, 2020 | $34.30 | $35.02 | $33.14 | $34.63 | +1.85% | 81,284,550 |
| Jul 6, 2020 | $33.00 | $34.03 | $32.75 | $34.00 | +5.03% | 67,738,950 |
| Jun 29, 2020 | $30.38 | $32.74 | $30.06 | $32.37 | +7.00% | 75,042,650 |
| Jun 22, 2020 | $31.20 | $31.91 | $30.04 | $30.25 | -4.04% | 109,237,720 |
| Jun 15, 2020 | $27.59 | $32.51 | $27.45 | $31.53 | +10.80% | 103,923,820 |
| Jun 8, 2020 | $30.69 | $30.80 | $27.67 | $28.45 | -6.69% | 91,552,690 |
| Jun 1, 2020 | $27.06 | $31.00 | $26.71 | $30.49 | +11.42% | 100,645,640 |
| May 26, 2020 | $26.95 | $27.98 | $25.82 | $27.37 | +4.80% | 94,529,850 |
| May 18, 2020 | $25.95 | $27.34 | $25.35 | $26.11 | +3.69% | 101,508,380 |
| May 11, 2020 | $26.25 | $27.00 | $24.03 | $25.18 | -5.11% | 133,308,700 |
| May 4, 2020 | $23.40 | $26.64 | $23.14 | $26.54 | +12.93% | 116,358,870 |
| Apr 27, 2020 | $27.02 | $28.20 | $22.97 | $23.50 | -11.87% | 156,259,950 |
| Apr 20, 2020 | $27.30 | $27.65 | $24.26 | $26.67 | -4.43% | 125,162,160 |
| Apr 13, 2020 | $25.62 | $28.02 | $25.02 | $27.90 | +8.03% | 84,902,760 |
| Apr 6, 2020 | $23.16 | $27.74 | $22.91 | $25.83 | +18.40% | 104,178,480 |
| Mar 30, 2020 | $24.65 | $25.79 | $21.33 | $21.82 | -9.56% | 107,648,400 |
| Mar 23, 2020 | $19.07 | $26.29 | $18.58 | $24.12 | +28.38% | 151,578,290 |
| Mar 16, 2020 | $22.38 | $24.58 | $18.14 | $18.79 | -28.23% | 176,213,120 |
| Mar 9, 2020 | $27.30 | $28.79 | $23.75 | $26.18 | -11.08% | 145,432,200 |
| Mar 2, 2020 | $29.66 | $30.97 | $28.40 | $29.44 | +0.33% | 108,603,930 |
| Feb 24, 2020 | $29.92 | $30.69 | $27.37 | $29.34 | -7.38% | 141,034,640 |
| Feb 18, 2020 | $32.32 | $33.54 | $31.52 | $31.68 | -6.63% | 83,425,990 |
| Feb 10, 2020 | $31.40 | $34.43 | $31.30 | $33.93 | +7.58% | 75,170,470 |
| Feb 3, 2020 | $30.00 | $33.25 | $30.00 | $31.54 | +5.76% | 95,013,850 |
| Jan 27, 2020 | $29.70 | $31.90 | $29.27 | $29.82 | -2.72% | 119,215,640 |
| Jan 21, 2020 | $30.82 | $31.67 | $30.37 | $30.65 | -0.47% | 61,933,260 |
| Jan 13, 2020 | $29.44 | $30.85 | $29.25 | $30.80 | +4.64% | 77,520,000 |
| Jan 6, 2020 | $28.98 | $30.39 | $28.75 | $29.43 | -0.12% | 72,367,280 |
| Dec 30, 2019 | $29.25 | $29.98 | $28.76 | $29.47 | +0.34% | 42,346,070 |
| Dec 23, 2019 | $29.84 | $29.90 | $29.21 | $29.37 | -1.25% | 27,778,200 |
| Dec 16, 2019 | $28.62 | $29.94 | $28.43 | $29.74 | +5.48% | 97,240,440 |
| Dec 9, 2019 | $27.13 | $28.89 | $26.71 | $28.20 | +4.48% | 78,931,630 |
| Dec 2, 2019 | $26.65 | $27.26 | $25.55 | $26.99 | +1.14% | 66,126,550 |
| Nov 25, 2019 | $26.41 | $27.21 | $26.37 | $26.68 | +1.85% | 54,132,730 |
| Nov 18, 2019 | $28.28 | $28.58 | $26.01 | $26.20 | -7.65% | 76,863,130 |
| Nov 11, 2019 | $26.97 | $28.59 | $26.77 | $28.37 | +4.03% | 65,188,230 |
| Nov 4, 2019 | $28.00 | $28.17 | $26.91 | $27.27 | -2.01% | 69,476,930 |
| Oct 28, 2019 | $27.25 | $28.29 | $26.72 | $27.83 | +3.04% | 100,254,270 |
| Oct 21, 2019 | $23.70 | $27.06 | $23.12 | $27.01 | +15.55% | 126,450,010 |
| Oct 14, 2019 | $23.64 | $24.36 | $23.02 | $23.37 | -1.43% | 73,885,290 |
| Oct 7, 2019 | $23.32 | $24.03 | $22.50 | $23.71 | +1.64% | 68,079,710 |
| Sep 30, 2019 | $22.97 | $23.55 | $22.52 | $23.33 | +1.39% | 70,459,890 |
| Sep 23, 2019 | $23.50 | $24.50 | $22.75 | $23.01 | -2.22% | 94,655,160 |
| Sep 16, 2019 | $23.28 | $23.94 | $23.06 | $23.53 | -0.11% | 88,515,120 |
| Sep 9, 2019 | $22.97 | $23.79 | $22.65 | $23.56 | +3.35% | 85,802,690 |
| Sep 3, 2019 | $21.10 | $23.23 | $20.90 | $22.79 | +8.27% | 87,746,450 |
| Aug 26, 2019 | $20.43 | $21.31 | $19.72 | $21.05 | +5.05% | 67,496,010 |
| Aug 19, 2019 | $21.00 | $21.15 | $19.98 | $20.04 | -2.30% | 62,004,890 |
| Aug 12, 2019 | $19.44 | $20.66 | $19.38 | $20.51 | +5.01% | 85,985,960 |
| Aug 5, 2019 | $19.78 | $20.24 | $19.07 | $19.53 | -4.30% | 100,435,860 |
| Jul 29, 2019 | $21.03 | $21.77 | $20.05 | $20.41 | -3.16% | 101,001,810 |
| Jul 22, 2019 | $20.29 | $21.85 | $20.29 | $21.08 | +6.19% | 106,579,970 |
| Jul 15, 2019 | $19.24 | $20.08 | $18.81 | $19.85 | +3.78% | 73,389,470 |
| Jul 8, 2019 | $17.92 | $19.28 | $17.89 | $19.12 | +4.14% | 86,075,620 |
| Jul 1, 2019 | $19.46 | $19.80 | $18.11 | $18.36 | -2.24% | 69,026,480 |
| Jun 24, 2019 | $18.21 | $18.97 | $17.56 | $18.78 | +2.63% | 99,802,520 |
| Jun 17, 2019 | $17.68 | $18.65 | $17.24 | $18.30 | +3.52% | 86,945,720 |
| Jun 10, 2019 | $18.81 | $19.53 | $17.35 | $17.68 | -5.29% | 96,893,340 |
| Jun 3, 2019 | $17.55 | $18.93 | $17.10 | $18.67 | +6.91% | 99,665,310 |
| May 28, 2019 | $18.35 | $18.40 | $17.45 | $17.46 | -4.01% | 79,589,510 |
| May 20, 2019 | $18.86 | $18.97 | $18.17 | $18.19 | -6.31% | 103,955,790 |
| May 13, 2019 | $19.13 | $20.00 | $18.69 | $19.42 | -1.89% | 103,273,220 |
| May 6, 2019 | $20.03 | $20.53 | $19.30 | $19.79 | -4.76% | 94,677,410 |
| Apr 29, 2019 | $20.67 | $20.90 | $20.34 | $20.78 | +0.67% | 69,057,300 |
| Apr 22, 2019 | $19.63 | $20.95 | $19.31 | $20.64 | +5.97% | 133,609,200 |
| Apr 15, 2019 | $19.34 | $19.80 | $18.99 | $19.48 | +0.36% | 60,266,980 |
| Apr 8, 2019 | $19.36 | $19.53 | $18.86 | $19.41 | -0.55% | 72,008,280 |
| Apr 1, 2019 | $18.20 | $19.58 | $18.15 | $19.52 | +9.02% | 105,395,730 |
| Mar 25, 2019 | $17.90 | $18.27 | $17.41 | $17.90 | -0.25% | 75,383,020 |
| Mar 18, 2019 | $18.18 | $18.66 | $17.46 | $17.95 | -1.61% | 114,164,100 |
| Mar 11, 2019 | $16.96 | $18.80 | $16.95 | $18.24 | +8.03% | 152,478,630 |
| Mar 4, 2019 | $17.74 | $18.03 | $16.36 | $16.88 | -4.48% | 122,426,220 |
| Feb 25, 2019 | $18.23 | $18.24 | $17.43 | $17.68 | -1.38% | 82,094,030 |
| Feb 19, 2019 | $18.09 | $18.32 | $17.51 | $17.92 | -1.03% | 82,875,780 |
| Feb 11, 2019 | $17.56 | $18.52 | $17.48 | $18.11 | +3.30% | 99,110,730 |
| Feb 4, 2019 | $17.25 | $18.05 | $17.09 | $17.53 | +1.46% | 112,194,570 |
| Jan 28, 2019 | $16.00 | $17.35 | $15.90 | $17.28 | +4.40% | 176,801,990 |
| Jan 22, 2019 | $14.64 | $16.68 | $13.76 | $16.55 | +12.16% | 275,327,220 |
| Jan 14, 2019 | $14.23 | $14.99 | $13.67 | $14.76 | +2.39% | 121,954,170 |
| Jan 7, 2019 | $13.85 | $14.71 | $13.34 | $14.41 | +4.38% | 116,426,350 |
| Dec 31, 2018 | $13.68 | $13.96 | $13.14 | $13.81 | +1.95% | 74,949,360 |
| Dec 24, 2018 | $12.66 | $13.80 | $12.26 | $13.54 | +6.50% | 86,031,260 |
| Dec 17, 2018 | $13.50 | $14.23 | $12.67 | $12.72 | -6.06% | 167,034,830 |
| Dec 10, 2018 | $13.73 | $14.48 | $13.39 | $13.54 | -1.93% | 128,210,510 |
| Dec 3, 2018 | $16.10 | $16.29 | $13.74 | $13.80 | -12.06% | 175,097,020 |
| Nov 26, 2018 | $14.65 | $15.72 | $14.42 | $15.70 | +9.05% | 123,814,690 |
| Nov 19, 2018 | $14.69 | $14.91 | $13.99 | $14.39 | -2.74% | 109,125,790 |
| Nov 12, 2018 | $14.56 | $15.07 | $14.16 | $14.80 | +0.10% | 144,649,730 |
| Nov 5, 2018 | $15.13 | $15.40 | $14.55 | $14.79 | -2.42% | 111,115,100 |
| Oct 29, 2018 | $14.08 | $15.41 | $13.34 | $15.15 | +8.92% | 192,691,300 |
| Oct 22, 2018 | $14.67 | $14.77 | $13.66 | $13.91 | -4.20% | 173,973,610 |
| Oct 15, 2018 | $14.20 | $15.40 | $14.04 | $14.52 | +1.11% | 244,060,400 |
| Oct 8, 2018 | $14.72 | $14.91 | $13.60 | $14.36 | -2.90% | 186,098,150 |
| Oct 1, 2018 | $15.06 | $15.49 | $14.68 | $14.79 | -2.50% | 118,640,370 |
| Sep 24, 2018 | $15.50 | $15.53 | $14.75 | $15.17 | -2.56% | 132,457,960 |
| Sep 17, 2018 | $15.28 | $15.70 | $15.18 | $15.57 | +1.45% | 121,855,140 |
| Sep 10, 2018 | $16.14 | $16.15 | $14.90 | $15.35 | -3.84% | 163,987,310 |
| Sep 4, 2018 | $17.18 | $17.29 | $15.85 | $15.96 | -7.81% | 143,731,180 |
| Aug 27, 2018 | $17.30 | $17.81 | $17.08 | $17.31 | +0.37% | 133,929,460 |
| Aug 20, 2018 | $16.96 | $17.55 | $16.70 | $17.25 | +1.50% | 111,806,400 |
| Aug 13, 2018 | $17.89 | $17.97 | $16.63 | $16.99 | -4.60% | 136,784,430 |
| Aug 6, 2018 | $18.62 | $19.05 | $17.74 | $17.81 | -4.91% | 128,617,610 |
| Jul 30, 2018 | $18.95 | $19.67 | $18.36 | $18.73 | -1.44% | 127,032,030 |
| Jul 23, 2018 | $17.63 | $19.35 | $17.04 | $19.00 | +6.87% | 184,948,480 |
| Jul 16, 2018 | $17.11 | $18.39 | $17.05 | $17.78 | +3.50% | 113,119,760 |
| Jul 9, 2018 | $17.57 | $17.79 | $16.88 | $17.18 | -1.19% | 122,838,400 |
| Jul 2, 2018 | $17.00 | $17.41 | $16.69 | $17.39 | +0.58% | 88,943,070 |
| Jun 25, 2018 | $17.22 | $17.58 | $16.64 | $17.29 | -1.06% | 163,612,910 |
| Jun 18, 2018 | $17.66 | $17.93 | $17.05 | $17.47 | -2.08% | 172,465,370 |
| Jun 11, 2018 | $18.77 | $18.85 | $17.80 | $17.84 | -5.12% | 222,928,870 |
| Jun 4, 2018 | $20.25 | $20.60 | $18.48 | $18.80 | -7.23% | 259,845,790 |
| May 29, 2018 | $20.03 | $20.47 | $19.79 | $20.27 | +0.32% | 113,634,030 |
| May 21, 2018 | $19.93 | $20.53 | $19.65 | $20.20 | +3.35% | 116,330,120 |
| May 14, 2018 | $20.51 | $20.99 | $19.22 | $19.55 | -3.01% | 153,351,100 |
| May 7, 2018 | $19.61 | $20.48 | $19.21 | $20.16 | +3.11% | 116,730,310 |
| Apr 30, 2018 | $18.74 | $19.69 | $18.37 | $19.55 | +4.38% | 134,514,910 |
| Apr 23, 2018 | $19.35 | $19.64 | $18.17 | $18.73 | -2.42% | 182,525,060 |
| Apr 16, 2018 | $20.53 | $21.29 | $18.88 | $19.19 | -5.81% | 305,732,630 |
| Apr 9, 2018 | $19.28 | $20.86 | $19.21 | $20.37 | +6.87% | 130,480,420 |
| Apr 2, 2018 | $20.15 | $20.34 | $18.91 | $19.07 | -6.16% | 165,301,110 |
| Mar 26, 2018 | $21.07 | $21.95 | $19.43 | $20.32 | +0.26% | 147,419,930 |
| Mar 19, 2018 | $21.84 | $22.78 | $20.26 | $20.26 | -8.69% | 183,307,680 |
| Mar 12, 2018 | $22.55 | $23.49 | $22.11 | $22.19 | -1.35% | 180,843,250 |
| Mar 5, 2018 | $19.28 | $22.61 | $19.12 | $22.50 | +15.64% | 269,178,720 |
| Feb 26, 2018 | $19.46 | $19.98 | $18.22 | $19.45 | +0.74% | 145,388,230 |
| Feb 20, 2018 | $18.69 | $19.61 | $18.64 | $19.31 | +2.76% | 105,253,050 |
| Feb 12, 2018 | $16.84 | $19.12 | $16.73 | $18.79 | +13.29% | 212,798,250 |
| Feb 5, 2018 | $17.55 | $18.29 | $15.68 | $16.59 | -7.37% | 259,546,130 |
| Jan 29, 2018 | $20.12 | $20.23 | $17.84 | $17.91 | -11.61% | 191,401,390 |
| Jan 22, 2018 | $20.84 | $21.85 | $19.90 | $20.26 | -2.39% | 255,347,210 |
| Jan 16, 2018 | $19.22 | $20.76 | $18.84 | $20.75 | +10.09% | 174,862,840 |
| Jan 8, 2018 | $19.63 | $19.98 | $18.83 | $18.85 | -4.02% | 147,964,290 |
| Jan 2, 2018 | $18.52 | $19.72 | $18.39 | $19.64 | +6.70% | 85,407,000 |
| Dec 26, 2017 | $18.43 | $18.70 | $18.23 | $18.41 | -1.40% | 59,463,170 |
| Dec 18, 2017 | $18.77 | $19.18 | $18.41 | $18.67 | +0.20% | 132,393,390 |
| Dec 11, 2017 | $18.77 | $18.82 | $18.10 | $18.63 | -0.08% | 150,780,870 |
| Dec 4, 2017 | $18.97 | $19.30 | $17.58 | $18.65 | -0.72% | 210,337,900 |
| Nov 27, 2017 | $21.26 | $21.54 | $18.07 | $18.78 | -13.38% | 238,995,040 |
| Nov 20, 2017 | $21.17 | $21.97 | $21.16 | $21.68 | +3.02% | 67,362,610 |
| Nov 13, 2017 | $20.54 | $21.70 | $20.46 | $21.05 | +1.49% | 88,331,480 |
| Nov 6, 2017 | $20.76 | $21.14 | $20.33 | $20.74 | +0.15% | 90,051,940 |
| Oct 30, 2017 | $20.69 | $21.05 | $20.05 | $20.71 | -0.45% | 100,885,060 |
| Oct 23, 2017 | $20.62 | $20.87 | $19.90 | $20.80 | +1.30% | 113,120,790 |
| Oct 16, 2017 | $19.10 | $20.63 | $19.03 | $20.53 | +8.13% | 181,591,420 |
| Oct 9, 2017 | $18.50 | $19.03 | $18.20 | $18.99 | +2.74% | 80,106,040 |
| Oct 2, 2017 | $18.50 | $18.76 | $18.08 | $18.48 | -0.11% | 85,438,550 |
| Sep 25, 2017 | $17.60 | $18.52 | $16.75 | $18.50 | +4.70% | 116,482,110 |
| Sep 18, 2017 | $17.44 | $17.82 | $17.01 | $17.67 | +2.16% | 110,039,620 |
| Sep 11, 2017 | $16.75 | $17.44 | $16.74 | $17.30 | +4.37% | 96,286,070 |
| Sep 5, 2017 | $16.57 | $16.87 | $16.25 | $16.58 | -0.67% | 65,654,050 |
| Aug 28, 2017 | $15.83 | $16.92 | $15.77 | $16.69 | +5.70% | 74,216,990 |
| Aug 21, 2017 | $16.11 | $16.42 | $15.65 | $15.79 | -1.64% | 86,367,340 |
| Aug 14, 2017 | $15.66 | $16.52 | $15.62 | $16.05 | +4.04% | 129,137,840 |
| Aug 7, 2017 | $15.05 | $15.79 | $14.90 | $15.43 | +2.81% | 118,620,790 |
| Jul 31, 2017 | $16.26 | $16.30 | $14.83 | $15.01 | -7.15% | 151,217,160 |
| Jul 24, 2017 | $16.35 | $17.00 | $16.08 | $16.16 | -1.18% | 151,402,380 |
| Jul 17, 2017 | $15.78 | $16.51 | $15.58 | $16.35 | +3.96% | 103,933,370 |
| Jul 10, 2017 | $14.87 | $15.76 | $14.79 | $15.73 | +6.19% | 97,317,190 |
| Jul 3, 2017 | $14.27 | $14.97 | $13.92 | $14.81 | +4.74% | 99,075,570 |
| Jun 26, 2017 | $15.25 | $15.36 | $14.00 | $14.14 | -6.82% | 148,888,070 |
| Jun 19, 2017 | $15.02 | $15.29 | $14.92 | $15.18 | +2.41% | 120,768,590 |
| Jun 12, 2017 | $15.55 | $15.79 | $14.76 | $14.82 | -6.07% | 193,316,820 |
| Jun 5, 2017 | $15.89 | $16.71 | $15.44 | $15.78 | -0.60% | 124,584,440 |
| May 30, 2017 | $15.55 | $15.88 | $15.47 | $15.87 | +2.33% | 82,813,320 |
| May 22, 2017 | $15.28 | $15.54 | $15.12 | $15.51 | +1.78% | 88,048,990 |
| May 15, 2017 | $15.01 | $15.31 | $14.51 | $15.24 | +1.89% | 126,354,310 |
| May 8, 2017 | $15.00 | $15.15 | $14.79 | $14.96 | -0.49% | 83,246,830 |
| May 1, 2017 | $14.59 | $15.10 | $14.57 | $15.03 | +3.77% | 91,835,450 |
| Apr 24, 2017 | $14.26 | $14.80 | $14.11 | $14.49 | +3.48% | 101,727,770 |
| Apr 17, 2017 | $12.57 | $14.02 | $12.57 | $14.00 | +11.83% | 154,805,080 |
| Apr 10, 2017 | $12.91 | $12.98 | $12.49 | $12.52 | -3.19% | 52,465,800 |
| Apr 3, 2017 | $12.86 | $13.01 | $12.68 | $12.93 | +0.73% | 55,261,000 |
| Mar 27, 2017 | $12.60 | $12.92 | $12.57 | $12.84 | +0.70% | 57,527,820 |
| Mar 20, 2017 | $12.66 | $12.94 | $12.40 | $12.75 | +0.78% | 76,451,750 |
| Mar 13, 2017 | $12.06 | $12.74 | $12.00 | $12.65 | +4.88% | 98,032,920 |
| Mar 6, 2017 | $11.73 | $12.09 | $11.64 | $12.06 | +1.67% | 62,911,580 |
| Feb 27, 2017 | $11.83 | $11.99 | $11.75 | $11.86 | -0.14% | 84,062,350 |
| Feb 21, 2017 | $11.49 | $11.93 | $11.48 | $11.88 | +3.39% | 66,052,950 |
| Feb 13, 2017 | $11.70 | $11.77 | $11.32 | $11.49 | -0.94% | 87,230,210 |
| Feb 6, 2017 | $11.80 | $11.80 | $11.50 | $11.60 | -1.41% | 99,276,090 |
| Jan 30, 2017 | $11.68 | $11.82 | $11.45 | $11.77 | -0.50% | 94,492,310 |
| Jan 23, 2017 | $11.30 | $11.91 | $11.22 | $11.82 | +5.24% | 151,899,020 |
| Jan 17, 2017 | $11.03 | $11.28 | $10.85 | $11.24 | +1.64% | 68,160,100 |
| Jan 9, 2017 | $10.78 | $11.11 | $10.68 | $11.05 | +2.73% | 65,254,220 |
| Jan 3, 2017 | $10.67 | $10.88 | $10.58 | $10.76 | +1.77% | 60,727,150 |
| Dec 27, 2016 | $10.85 | $11.04 | $10.53 | $10.57 | -2.16% | 36,898,730 |
| Dec 19, 2016 | $10.67 | $10.86 | $10.64 | $10.81 | +3.46% | 70,877,270 |
| Dec 12, 2016 | $10.34 | $10.69 | $10.30 | $10.45 | +0.35% | 80,886,220 |
| Dec 5, 2016 | $10.14 | $10.76 | $10.06 | $10.41 | +3.58% | 116,770,090 |
| Nov 28, 2016 | $10.74 | $10.82 | $9.78 | $10.05 | -6.56% | 157,454,030 |
| Nov 21, 2016 | $10.49 | $10.77 | $10.47 | $10.75 | +2.70% | 63,604,370 |
| Nov 14, 2016 | $9.78 | $10.73 | $9.75 | $10.47 | – | 106,067,760 |
Seasonality
LRCX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.7% | 2.4% | 0.0% | 2.7% | 8.0% | 6.5% | 2.9% | -3.7% | 2.0% | 1.1% | 10.1% | 1.2% |
| Months up | 9 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 36.4% | 0.2% | -8.5% | 20.7% | 23.4% | 36.3% | -32.4% | 2.9% | 9.1% | -27.2% | ||
| 2025 | 12.2% | -5.3% | -5.0% | -1.4% | 12.7% | 20.8% | -2.6% | 5.6% | 34.0% | 17.6% | -0.9% | 9.9% |
| 2024 | 5.4% | 13.7% | 3.8% | -7.9% | 4.3% | 14.4% | -13.5% | -10.9% | -0.3% | -8.9% | -0.6% | -1.9% |
| 2023 | 19.0% | -2.8% | 9.5% | -1.1% | 17.7% | 4.5% | 11.8% | -2.2% | -10.5% | -6.2% | 21.7% | 9.7% |
| 2022 | -18.0% | -4.8% | -3.9% | -13.4% | 11.7% | -17.8% | 17.4% | -12.5% | -16.1% | 10.6% | 16.7% | -10.7% |
| 2021 | 2.5% | 17.2% | 5.2% | 4.2% | 4.7% | 0.3% | -2.0% | -5.1% | -5.7% | -1.0% | 20.6% | 6.0% |
| 2020 | 2.0% | -1.6% | -17.7% | 6.4% | 7.2% | 18.7% | 16.6% | -10.8% | -1.0% | 3.1% | 32.3% | 4.6% |
| 2019 | 24.5% | 3.8% | 2.3% | 15.9% | -15.8% | 8.2% | 11.1% | 0.9% | 10.3% | 17.3% | -1.6% | 10.1% |
| 2018 | 4.0% | 0.2% | 6.2% | -8.9% | 7.1% | -12.3% | 10.3% | -9.2% | -11.7% | -6.6% | 10.7% | -12.6% |
| 2017 | 8.6% | 3.2% | 8.7% | 12.8% | 7.1% | -8.6% | 12.7% | 4.1% | 11.8% | 12.7% | -7.8% | -4.0% |