Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-21	Q	LRCX	973.73	973.73	941.83	964.15	22.11	1,290,182	36,030	964.00	965.00
2024-05-20	Q	LRCX	914.39	950.00	913.53	942.04	29.97	664,942	22,748	933.00	942.87
2024-05-17	Q	LRCX	952.43	954.8508	905.82	912.07	-30.83	910,701	28,261	908.10	913.97
2024-05-16	Q	LRCX	950.05	955.07	942.50	942.90	-4.85	812,493	23,680	936.12	942.90
2024-05-15	Q	LRCX	924.40	948.44	917.12	947.75	35.21	713,486	23,682	947.75	950.00
2024-05-14	Q	LRCX	899.00	913.93	896.52	912.54	8.75	574,823	18,659	911.00	911.99
2024-05-13	Q	LRCX	920.66	920.66	902.45	903.79	-11.63	739,058	20,775	902.33	905.44
2024-05-10	Q	LRCX	918.26	931.20	912.24	915.42	7.88	510,042	17,403	910.41	917.00
2024-05-09	Q	LRCX	917.02	917.02	900.96	907.54	-5.74	576,518	16,366	907.65	919.00
2024-05-08	Q	LRCX	903.17	914.00	899.00	913.28	-1.63	554,006	22,541	902.00	909.20
2024-05-07	Q	LRCX	927.61	930.00	913.34	914.91	-9.63	674,743	20,165	912.25	922.57
2024-05-06	Q	LRCX	915.28	925.50	910.57	924.54	16.01	754,620	19,850	920.01	924.28
2024-05-03	Q	LRCX	898.40	912.615	895.545	908.53	24.85	875,237	19,024	902.67	914.99
2024-05-02	Q	LRCX	881.04	885.18	862.085	883.68	15.58	724,517	21,937	855.00	893.00
2024-05-01	Q	LRCX	883.08	899.895	863.95	868.10	-26.31	1,187,707	35,849	874.10	874.46
2024-04-30	Q	LRCX	923.86	934.53	893.93	894.41	-34.40	973,676	25,939	882.05	904.40
2024-04-29	Q	LRCX	921.54	930.28	915.10	928.81	3.44	902,202	20,736	926.30	928.30
2024-04-26	Q	LRCX	898.40	930.03	897.865	925.37	23.90	1,397,120	31,151	924.60	928.00
2024-04-25	Q	LRCX	909.33	912.47	886.5714	901.47	16.58	1,308,756	35,093	903.00	990.32
2024-04-24	Q	LRCX	907.34	915.86	882.27	884.89	-2.53	1,948,635	40,110	863.09	870.00
2024-04-23	Q	LRCX	878.00	894.30	868.10	887.42	19.865	982,033	28,442	889.99	990.32
2024-04-22	Q	LRCX	876.40	878.74	857.98	868.07	-2.18	1,856,145	34,392	862.00	990.32
2024-04-19	Q	LRCX	894.94	899.6763	861.95	870.25	-18.67	1,354,085	38,330	848.64	873.35
2024-04-18	Q	LRCX	909.23	909.3311	884.39	888.92	-23.34	2,307,523	45,620	884.78	888.00
2024-04-17	Q	LRCX	950.00	952.485	910.26	912.26	-50.97	1,668,728	40,932	850.00	925.00
2024-04-16	Q	LRCX	948.84	966.31	946.78	963.23	17.06	544,352	19,242	954.01	990.32
2024-04-15	Q	LRCX	975.88	981.23	937.49	946.17	-10.87	769,308	22,984	945.50	948.00
2024-04-12	Q	LRCX	963.03	969.25	952.00	957.04	-26.44	988,570	26,949	952.62	955.00
2024-04-11	Q	LRCX	964.03	985.185	960.68	983.48	21.84	705,583	20,982	975.96	985.00
2024-04-10	Q	LRCX	958.98	975.00	954.8452	961.64	-11.70	597,647	24,600	959.07	961.63
2024-04-09	Q	LRCX	980.31	981.98	958.02	973.34	6.08	520,646	17,495	965.00	973.34
2024-04-08	Q	LRCX	974.14	977.14	960.95	967.26	-1.32	560,909	15,234	965.76	968.62
2024-04-05	Q	LRCX	965.90	977.73	960.5001	968.58	16.95	804,768	18,922	968.28	988.00
2024-04-04	Q	LRCX	992.59	1,001.84	944.00	951.63	-26.74	991,878	26,221	953.02	954.99
2024-04-03	Q	LRCX	961.85	988.125	960.03	978.37	11.04	730,142	21,079	671.35	989.95
2024-04-02	Q	LRCX	967.00	972.90	957.00	967.33	-14.46	907,089	24,296	960.00	975.56
2024-04-01	Q	LRCX	972.03	994.92	971.0001	981.79	10.22	651,093	18,615	978.00	981.57
2024-03-29	Q	LRCX	965.96	973.895	961.63	971.57	5.90	0	0	965.39	975.00
2024-03-28	Q	LRCX	965.96	973.895	961.63	971.57	5.90	663,957	16,906	965.39	975.00
2024-03-27	Q	LRCX	972.82	975.481	954.7956	965.67	-1.56	589,670	18,825	957.00	967.31
2024-03-26	Q	LRCX	980.50	989.44	966.89	967.23	-4.23	858,986	19,856	963.50	979.29
2024-03-25	Q	LRCX	962.28	982.52	962.28	971.46	-6.44	740,551	17,630	972.53	982.50
2024-03-22	Q	LRCX	984.75	990.52	976.02	977.90	-4.67	689,739	17,240	907.00	983.00
2024-03-21	Q	LRCX	983.10	1,004.295	976.00	982.57	33.49	1,407,735	31,635	983.73	987.50
2024-03-20	Q	LRCX	926.00	949.92	923.39	949.08	18.03	849,013	21,002	970.00	974.85
2024-03-19	Q	LRCX	913.99	932.88	909.11	931.05	5.77	702,959	20,152	928.15	930.94
2024-03-18	Q	LRCX	922.41	934.95	919.97	925.28	15.19	751,075	17,759	920.00	923.00
2024-03-15	Q	LRCX	908.88	920.21	905.60	910.09	-15.59	1,974,521	27,974	908.29	920.50
2024-03-14	Q	LRCX	933.95	937.8465	916.295	925.68	-1.03	996,335	21,560	918.00	931.65
2024-03-13	Q	LRCX	937.01	940.70	920.905	926.71	-24.12	1,008,129	24,836	928.00	935.87
2024-03-12	Q	LRCX	933.47	950.88	928.01	950.83	21.63	1,351,064	23,431	949.50	952.50
2024-03-11	Q	LRCX	943.11	943.85	920.62	931.20	-25.45	1,326,125	32,596	934.00	937.45
2024-03-08	Q	LRCX	992.72	995.81	955.73	956.65	-37.92	1,331,138	29,109	951.86	959.89
2024-03-07	Q	LRCX	989.01	1,007.3899	987.85	994.57	12.71	1,097,216	23,946	985.20	1,008.00
2024-03-06	Q	LRCX	976.68	989.85	972.25	981.86	18.76	1,432,833	22,325	976.00	978.90
2024-03-05	Q	LRCX	969.99	979.00	951.90	963.10	-14.42	1,308,133	25,598	952.05	972.95
2024-03-04	Q	LRCX	991.17	993.86	973.48	977.52	-4.01	901,530	25,280	972.00	977.52
2024-03-01	Q	LRCX	945.00	982.445	943.65	981.53	43.28	1,111,036	27,924	975.04	983.30
2024-02-29	Q	LRCX	936.47	941.82	926.22	938.25	15.58	1,307,878	23,062	931.68	944.10
2024-02-28	Q	LRCX	917.24	924.095	912.85	922.67	-8.06	614,960	19,181	919.13	923.95
2024-02-27	Q	LRCX	940.38	944.03	928.23	930.73	-8.03	630,151	21,209	922.25	935.90
2024-02-26	Q	LRCX	936.60	946.95	933.015	938.76	10.26	608,946	20,002	932.91	944.88
2024-02-23	Q	LRCX	947.14	950.05	926.1875	928.50	-15.86	686,821	20,688	925.37	926.00
2024-02-22	Q	LRCX	930.00	949.33	925.27	944.36	42.43	1,263,625	30,936	940.00	949.10