Skip to main content
logo
Lam Research Corporation (BCBA:LRCX)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,495.00
+95.00 (3.96%)
Aug 12, 2025, 4:57 PM BRT

Squarespace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,430.002,505.002,395.002,495.002,495.003.96%9,937
Aug 11, 20252,455.002,475.002,395.002,400.002,400.00-0.62%4,745
Aug 8, 20252,350.002,425.002,350.002,415.002,415.003.65%7,530
Aug 7, 20252,350.002,390.002,325.002,330.002,330.002.64%7,700
Aug 6, 20252,300.002,300.002,240.002,270.002,270.00-1.94%6,954
Aug 5, 20252,410.002,410.002,300.002,315.002,315.00-3.54%6,672
Aug 4, 20252,330.002,400.002,300.002,400.002,400.002.35%6,917
Aug 1, 20252,215.002,370.002,215.002,345.002,345.002.85%7,934
Jul 31, 20252,190.002,325.002,155.002,280.002,280.00-2.36%16,415
Jul 30, 20252,295.002,345.002,285.002,335.002,335.003.09%20,561
Jul 29, 20252,320.002,325.002,265.002,265.002,265.00-6,724
Jul 28, 20252,245.002,290.002,245.002,265.002,265.002.03%6,994
Jul 25, 20252,190.002,245.002,190.002,220.002,220.00-10,569
Jul 24, 20252,210.002,230.002,190.002,220.002,220.002.07%14,873
Jul 23, 20252,200.002,205.002,170.002,175.002,175.00-0.68%16,287
Jul 22, 20252,265.002,280.002,185.002,190.002,190.00-5.60%26,620
Jul 21, 20252,350.002,380.002,320.002,320.002,320.000.43%7,364
Jul 18, 20252,300.002,340.002,300.002,310.002,310.000.87%6,594
Jul 17, 20252,290.002,315.002,270.002,290.002,290.001.33%3,504
Jul 16, 20252,225.002,275.002,170.002,260.002,260.00-1.53%11,048
Jul 15, 20252,330.002,365.002,295.002,295.002,295.000.22%7,812
Jul 14, 20252,270.002,310.002,240.002,290.002,290.00-10,344
Jul 11, 20252,310.002,315.002,285.002,290.002,290.00-0.43%11,081
Jul 10, 20252,270.002,300.002,255.002,300.002,300.003.14%11,918
Jul 8, 20252,250.002,270.002,220.002,230.002,230.000.22%8,874
Jul 7, 20252,180.002,235.002,180.002,225.002,225.003.49%18,644
Jul 4, 20252,075.002,200.002,075.002,150.002,150.00-1.15%1,771
Jul 3, 20252,185.002,210.002,020.002,175.002,175.000.46%8,270
Jul 2, 20252,120.002,185.002,120.002,165.002,165.002.12%9,222
Jul 1, 20252,100.002,135.002,035.002,120.002,120.000.95%25,980
Jun 30, 20252,070.002,110.002,070.002,100.002,100.000.96%14,894
Jun 27, 20252,100.002,100.002,055.002,080.002,080.000.97%12,494
Jun 26, 20252,050.002,090.002,050.002,060.002,060.000.73%10,909
Jun 25, 20252,025.002,050.002,010.002,045.002,045.001.49%21,009
Jun 24, 20251,975.002,020.001,975.002,015.002,015.004.68%12,277
Jun 23, 20251,920.001,945.001,895.001,925.001,925.00-0.26%15,331
Jun 19, 20251,935.001,990.001,770.001,930.001,930.001.31%442
Jun 18, 20251,960.001,960.001,900.001,905.001,905.00-2.31%14,277
Jun 17, 20251,995.002,020.001,940.001,950.001,946.702.90%26,405
Jun 13, 20251,935.001,935.001,885.001,895.001,892.10-2.82%13,817
Jun 12, 20251,915.001,955.001,915.001,950.001,947.021.56%37,238
Jun 11, 20251,930.001,960.001,905.001,920.001,917.06-0.26%64,503
Jun 10, 20251,880.001,945.001,880.001,925.001,922.052.67%98,632
Jun 9, 20251,875.001,900.001,875.001,875.001,872.131.63%5,824
Jun 6, 20251,850.001,870.001,835.001,845.001,842.182.22%7,847
Jun 5, 20251,825.001,845.001,795.001,805.001,802.240.28%7,150
Jun 4, 20251,775.001,810.001,775.001,800.001,797.251.41%18,014
Jun 3, 20251,745.001,790.001,745.001,775.001,772.282.01%10,491
Jun 2, 20251,745.001,755.001,725.001,740.001,737.341.16%2,593
May 30, 20251,755.001,785.001,695.001,720.001,717.37-3.10%11,028