Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-17	Q	LRCX	337.87	345.28	333.40	343.84	11.48	7,776,543	103,667	342.75	344.13
2026-08-14	Q	LRCX	331.532	342.00	326.61	332.36	-4.65	7,422,941	92,641	331.76	332.66
2026-08-13	Q	LRCX	327.62	345.12	324.01	337.01	10.90	8,900,959	121,562	335.00	336.94
2026-08-12	Q	LRCX	326.835	329.4899	323.545	326.11	14.70	8,075,626	100,438	326.40	332.41
2026-08-11	Q	LRCX	315.215	316.86	309.35	311.41	5.01	7,669,433	80,167	312.11	313.00
2026-08-10	Q	LRCX	319.55	319.99	305.50	306.40	-4.95	7,022,597	95,066	305.80	306.52
2026-08-07	Q	LRCX	310.95	315.00	303.83	311.35	5.58	6,714,117	84,359	309.99	318.66
2026-08-06	Q	LRCX	300.155	314.16	293.65	305.77	-1.65	7,430,396	96,630	306.00	315.00
2026-08-05	Q	LRCX	317.19	323.57	305.36	307.42	-10.32	9,302,038	111,381	295.00	309.00
2026-08-04	Q	LRCX	308.83	320.2175	306.48	317.74	23.13	15,796,604	141,060	317.00	329.75
2026-08-03	Q	LRCX	284.335	295.93	276.8447	294.61	1.59	10,010,904	128,312	295.88	306.25
2026-07-31	Q	LRCX	315.00	318.40	292.935	293.02	-4.70	12,561,026	142,271	291.80	302.76
2026-07-30	Q	LRCX	318.29	319.50	294.26	297.72	45.37	22,085,849	213,969	305.00	306.27
2026-07-29	Q	LRCX	264.51	273.46	250.50	252.35	-17.26	16,103,109	178,403	267.50	269.68
2026-07-28	Q	LRCX	273.34	277.30	258.55	269.61	-22.00	16,097,703	192,010	269.62	271.82
2026-07-27	Q	LRCX	306.305	309.24	278.45	291.61	-13.60	14,117,637	162,384	289.59	292.52
2026-07-24	Q	LRCX	312.62	319.70	301.675	305.21	-14.57	9,278,352	116,026	301.00	306.60
2026-07-23	Q	LRCX	314.935	325.88	314.35	319.78	0.49	8,106,898	97,226	321.14	325.70
2026-07-22	Q	LRCX	310.55	322.25	310.55	319.29	-2.71	6,344,377	80,372	300.00	322.80
2026-07-21	Q	LRCX	328.13	328.135	313.29	322.00	15.24	11,936,454	125,969	320.00	332.18
2026-07-20	Q	LRCX	321.83	324.4499	305.27	306.76	-6.54	8,074,372	108,224	304.30	306.97
2026-07-17	Q	LRCX	303.83	322.0699	298.65	313.30	-7.66	12,805,663	156,865	298.65	313.09
2026-07-16	Q	LRCX	324.995	336.68	315.16	320.96	-14.47	10,641,270	137,691	319.10	332.22
2026-07-15	Q	LRCX	355.97	356.28	319.80	335.43	-10.67	10,257,338	127,900	335.00	337.45
2026-07-14	Q	LRCX	354.66	354.66	338.875	346.10	16.18	10,699,071	107,103	348.38	370.26
2026-07-13	Q	LRCX	335.3756	337.96	326.90	329.92	-20.41	9,770,512	125,822	327.00	332.30
2026-07-10	Q	LRCX	341.36	354.73	338.1319	350.33	-2.84	6,890,932	99,465	350.70	359.85
2026-07-09	Q	LRCX	365.13	369.95	350.06	353.17	20.02	12,119,677	143,989	355.10	356.50
2026-07-08	Q	LRCX	325.47	337.50	322.72	333.15	7.02	8,029,401	119,303	333.90	336.40
2026-07-07	Q	LRCX	322.405	330.75	313.10	326.13	-24.07	15,530,626	182,258	321.00	323.97
2026-07-06	Q	LRCX	365.95	366.08	348.3701	350.20	-1.21	13,581,653	140,895	346.76	358.92
2026-07-03	Q	LRCX	391.06	392.50	342.475	351.41	-39.85	0	0	354.00	370.12
2026-07-02	Q	LRCX	391.06	391.36	342.475	351.41	-39.85	18,973,407	252,242	354.00	370.12
2026-07-01	Q	LRCX	403.88	415.49	381.00	391.26	-42.07	18,699,329	222,380	393.64	396.00
2026-06-30	Q	LRCX	416.29	438.50	414.01	433.33	22.42	16,885,085	171,469	425.00	433.80
2026-06-29	Q	LRCX	384.24	414.98	379.10	410.91	31.82	14,049,612	169,275	410.88	426.52
2026-06-26	Q	LRCX	386.54	389.88	374.40	379.09	-22.73	19,733,700	152,488	377.56	390.50
2026-06-25	Q	LRCX	407.99	407.99	372.30	401.82	27.02	16,845,288	179,816	397.00	402.81
2026-06-24	Q	LRCX	366.865	376.98	361.41	374.82	3.49	12,016,719	133,845	400.00	412.68
2026-06-23	Q	LRCX	369.705	377.10	365.26	371.33	-38.21	16,065,245	189,837	370.00	388.73
2026-06-22	Q	LRCX	398.97	409.75	392.075	409.54	20.50	14,638,623	147,723	408.50	411.00
2026-06-19	Q	LRCX	397.22	401.00	386.90	389.04	14.86	0	0	388.00	390.00
2026-06-18	Q	LRCX	395.124	401.00	387.01	389.04	14.86	22,686,620	151,147	388.00	390.00
2026-06-17	Q	LRCX	382.00	397.54	373.24	374.18	4.84	10,900,841	139,418	375.00	386.00
2026-06-16	Q	LRCX	385.135	393.00	368.77	369.34	-19.58	12,054,938	141,525	357.27	371.23
2026-06-15	Q	LRCX	385.99	393.07	382.3901	388.92	22.11	13,444,967	152,011	385.55	387.99
2026-06-12	Q	LRCX	359.39	373.82	354.89	366.81	4.29	9,255,304	130,417	369.20	387.58
2026-06-11	Q	LRCX	336.64	364.807	336.20	362.52	40.72	14,976,136	171,314	364.01	383.29
2026-06-10	Q	LRCX	323.29	348.1611	318.945	321.80	-5.36	14,086,440	157,112	316.20	320.00
2026-06-09	Q	LRCX	335.50	349.09	306.01	327.16	2.71	14,464,133	179,337	324.60	328.80
2026-06-08	Q	LRCX	318.545	330.68	315.00	324.45	21.17	11,463,878	121,963	322.00	336.37
2026-06-05	Q	LRCX	320.37	323.42	302.74	303.28	-33.13	13,305,367	175,930	300.00	301.91
2026-06-04	Q	LRCX	329.75	342.369	324.71	336.41	-7.30	8,275,006	110,808	330.50	331.66
2026-06-03	Q	LRCX	335.05	346.19	332.13	343.71	9.30	8,619,632	118,191	341.22	352.43
2026-06-02	Q	LRCX	324.42	335.55	320.86	334.41	17.29	8,631,158	105,863	327.00	336.00
2026-06-01	Q	LRCX	309.27	320.83	307.035	317.12	-1.06	8,051,343	106,445	311.00	318.00
2026-05-29	Q	LRCX	322.00	324.25	316.811	318.18	0.18	10,871,647	96,524	316.00	318.00
2026-05-28	Q	LRCX	317.45	322.6399	308.74	318.00	-0.93	8,401,689	102,481	307.71	319.00
2026-05-27	Q	LRCX	331.665	333.33	314.28	318.93	-3.75	8,823,010	115,577	317.00	328.44
2026-05-26	Q	LRCX	314.765	323.98	309.65	322.68	17.33	9,768,076	109,868	324.00	324.50
2026-05-25	Q	LRCX	305.725	309.98	303.18	305.35	3.11	0	0	303.01	310.02
2026-05-22	Q	LRCX	305.725	309.98	303.18	305.35	3.11	7,857,502	88,474	303.01	310.02
2026-05-21	Q	LRCX	292.665	303.18	291.80	302.24	10.15	9,158,989	109,339	303.50	314.02
2026-05-20	Q	LRCX	279.58	293.63	277.52	292.09	18.71	8,573,398	102,797	290.01	294.00
2026-05-19	Q	LRCX	267.95	278.73	263.71	273.38	-4.58	8,308,026	107,932	273.55	288.00
2026-05-18	Q	LRCX	292.74	294.56	273.08	277.96	-6.76	8,561,464	110,666	278.00	289.67