Market Cap $2.47T
0.62%
Volume 24h $155.43B
-1.81%
BTC % 54%
0.57%
ETH % 9.48%
-0.1%
Coins
34.240
+2
Exchanges
885
Last update
47 Seconds ago
Lam Research Tokenized Stock (Ondo) (LRCXon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $240.35 | $234.70 | $244.04 | $234.70 | $1,005,605 | $2,158 |
| Feb-17 2026 | $234.92 | $231.67 | $237.35 | $234.93 | $2,113,442 | $2,109 |
| Feb-16 2026 | $235.31 | $234.86 | $235.33 | $234.94 | $774,493 | $2,112 |
| Feb-15 2026 | $234.94 | $234.91 | $235.46 | $235.08 | $759,794 | $2,109 |
| Feb-14 2026 | $235.07 | $234.88 | $235.36 | $235.18 | $769,219 | $2,110 |
| Feb-13 2026 | $235.29 | $233.85 | $238.93 | $236.83 | $3,553,543 | $2,112 |
| Feb-12 2026 | $236.57 | $231.99 | $239.82 | $234.61 | $5,117,105 | $2,124 |
| Feb-11 2026 | $235.26 | $225.55 | $236.17 | $226.88 | $5,220,716 | $2,112 |
| Feb-10 2026 | $227.53 | $223.44 | $230.90 | $228.69 | $4,843,250 | $2,043 |
| Feb-09 2026 | $228.64 | $227.12 | $231.48 | $230.58 | $4,566,074 | $2,053 |
| Feb-08 2026 | $230.75 | $230.47 | $230.76 | $230.70 | $758,329 | $2,072 |
| Feb-07 2026 | $230.67 | $230.50 | $230.84 | $230.61 | $744,324 | $2,071 |
| Feb-06 2026 | $230.60 | $209.18 | $231.94 | $209.18 | $7,187,165 | $2,070 |
| Feb-05 2026 | $211.25 | $208.22 | $214.85 | $213.98 | $13,015,930 | $1,896 |
| Feb-04 2026 | $214.78 | $207.22 | $231.23 | $229.60 | $12,920,766 | $1,928 |