BKK:LRCX80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.00	10.30	10.00	10.20	10.20	-0.97%	3,331
Aug 20, 2026	10.30	11.00	10.10	10.30	10.30	-5.50%	7,667
Aug 19, 2026	10.80	10.90	10.60	10.90	10.90	-0.91%	746
Aug 18, 2026	11.00	11.30	11.00	11.00	11.00	-	6,126
Aug 17, 2026	11.10	11.10	10.90	11.00	11.00	-0.90%	1,056
Aug 14, 2026	10.90	11.50	10.80	11.10	11.10	1.83%	15,354
Aug 13, 2026	10.40	10.90	10.40	10.90	10.90	7.92%	13,867
Aug 11, 2026	10.50	10.60	10.10	10.10	10.10	-2.88%	344
Aug 10, 2026	10.30	10.60	10.00	10.40	10.40	2.97%	5,198
Aug 7, 2026	10.00	10.30	9.75	10.10	10.10	-0.98%	2,399
Aug 6, 2026	10.50	10.50	10.00	10.20	10.20	-4.67%	510
Aug 5, 2026	10.20	10.70	10.20	10.70	10.70	7.00%	2,458
Aug 4, 2026	9.55	10.00	9.30	10.00	10.00	1.52%	4,440
Aug 3, 2026	10.40	10.60	9.85	9.85	9.85	-5.29%	11,706
Jul 31, 2026	9.60	10.50	9.55	10.40	10.40	14.92%	1,227
Jul 30, 2026	9.20	9.20	9.00	9.05	9.05	-15.42%	2,588
Jul 27, 2026	10.80	10.80	10.50	10.70	10.70	-0.93%	1,797
Jul 24, 2026	10.70	10.80	10.70	10.80	10.80	2.86%	2,201
Jul 22, 2026	10.50	10.50	10.50	10.50	10.50	-1.87%	177
Jul 21, 2026	10.50	10.80	10.50	10.70	10.70	0.94%	104
Jul 20, 2026	10.60	10.70	10.60	10.60	10.60	3.92%	10,114
Jul 17, 2026	10.70	11.00	10.20	10.20	10.20	-9.73%	3,734
Jul 16, 2026	11.80	11.80	10.80	11.30	11.30	-4.24%	21,562
Jul 15, 2026	11.90	12.10	11.60	11.80	11.80	3.51%	15,435
Jul 14, 2026	11.40	11.40	11.00	11.40	11.40	0.88%	2,599