BIT:1LRCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	340.00	353.00	319.25	343.70	343.70	2.70%	220
Jun 15, 2026	331.95	335.00	330.00	334.65	334.65	4.43%	370
Jun 12, 2026	300.60	318.05	300.60	320.45	320.45	6.64%	433
Jun 11, 2026	288.95	301.10	288.95	300.50	300.50	6.26%	346
Jun 10, 2026	274.05	297.40	274.05	282.80	282.80	1.02%	129
Jun 9, 2026	286.35	299.65	279.95	279.95	279.95	-1.34%	285
Jun 8, 2026	266.00	280.00	265.55	283.75	283.75	2.60%	764
Jun 5, 2026	284.60	284.60	273.65	276.55	276.55	-4.23%	166
Jun 4, 2026	297.45	297.45	284.50	288.75	288.75	-1.90%	417
Jun 3, 2026	291.55	295.80	287.00	294.35	294.35	2.49%	236
Jun 2, 2026	274.00	288.25	273.05	287.20	287.20	5.88%	296
Jun 1, 2026	273.70	273.70	266.85	271.25	271.25	-0.99%	433
May 29, 2026	274.00	275.45	273.00	273.95	273.95	-0.42%	60
May 28, 2026	274.15	275.75	266.70	275.10	275.10	0.82%	198
May 27, 2026	277.65	290.45	270.95	272.85	272.85	0.24%	327
May 26, 2026	270.00	275.15	268.75	272.20	272.20	-0.17%	199
May 25, 2026	272.10	274.75	270.20	272.65	272.65	2.56%	202
May 22, 2026	260.60	266.15	260.35	265.85	265.85	3.36%	196
May 21, 2026	251.70	258.70	250.15	257.20	257.20	2.29%	242
May 20, 2026	239.35	250.00	239.35	251.45	251.45	8.69%	41
May 19, 2026	238.50	238.50	231.35	231.35	231.35	-3.44%	407
May 18, 2026	247.45	252.20	238.45	239.60	239.60	-2.78%	427
May 15, 2026	253.05	254.25	241.35	246.45	246.45	-3.82%	179
May 14, 2026	254.95	256.25	250.45	256.25	256.25	2.83%	217
May 13, 2026	252.10	252.10	247.00	249.20	249.20	4.29%	143
May 12, 2026	249.40	249.40	241.40	238.95	238.95	-5.23%	280
May 11, 2026	249.80	253.15	245.35	252.15	252.15	1.59%	569
May 8, 2026	246.05	250.20	245.95	248.20	248.20	0.91%	416
May 7, 2026	253.90	254.50	244.85	245.95	245.95	-2.57%	245
May 6, 2026	237.20	251.30	237.20	252.45	252.45	6.74%	211
May 5, 2026	224.50	236.50	224.50	236.50	236.50	7.72%	270
May 4, 2026	220.95	222.30	216.10	219.55	219.55	0.64%	148
Apr 30, 2026	212.05	217.30	211.25	218.15	218.15	2.63%	131
Apr 29, 2026	216.30	216.30	212.55	212.55	212.55	1.80%	32
Apr 28, 2026	220.10	220.10	208.65	208.80	208.80	-5.80%	95
Apr 27, 2026	230.10	230.20	218.60	221.65	221.65	-3.99%	39
Apr 24, 2026	223.65	232.45	222.40	230.85	230.85	2.33%	262
Apr 23, 2026	230.60	230.60	217.10	225.60	225.60	1.03%	387
Apr 22, 2026	224.75	224.75	220.65	223.30	223.30	0.74%	161
Apr 21, 2026	225.90	225.90	222.85	221.65	221.65	-1.86%	47
Apr 20, 2026	225.50	225.50	224.00	225.85	225.85	-0.20%	48
Apr 17, 2026	224.00	225.00	223.05	226.30	226.30	1.05%	302
Apr 16, 2026	226.35	230.45	223.90	223.95	223.95	0.52%	460
Apr 15, 2026	229.70	233.30	222.45	222.80	222.80	-2.66%	308
Apr 14, 2026	228.80	231.00	227.70	228.90	228.90	1.94%	92
Apr 13, 2026	222.90	231.85	222.90	224.55	224.55	-1.01%	273
Apr 10, 2026	219.85	227.50	219.85	226.85	226.85	4.49%	274
Apr 9, 2026	210.10	216.95	208.00	217.10	217.10	3.95%	210
Apr 8, 2026	199.40	211.95	199.40	208.85	208.85	10.41%	450
Apr 7, 2026	191.00	191.00	187.52	189.16	189.16	0.05%	80