Market Cap $2.85T
-1.14%
Volume 24h $175.46B
-24.37%
BTC % 56.65%
0.15%
ETH % 9.64%
-1.24%
Coins
34.617
+8
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $295.08 | $289.89 | $297.68 | $294.06 | $1,165,370 | $109,672 |
| May-10 2026 | $293.75 | $293.64 | $294.61 | $294.01 | $1,062,253 | $57,259 |
| May-09 2026 | $293.80 | $293.80 | $294.64 | $294.64 | $1,054,240 | $57,268 |
| May-08 2026 | $294.66 | $286.68 | $295.70 | $287.55 | $1,116,424 | $58,506 |
| May-07 2026 | $285.18 | $285.18 | $298.15 | $295.94 | $1,130,369 | $54,450 |
| May-06 2026 | $295.97 | $278.80 | $296.35 | $278.89 | $1,254,721 | $59,711 |
| May-05 2026 | $278.20 | $258.18 | $278.26 | $258.59 | $1,134,273 | $40,501 |
| May-04 2026 | $258.67 | $255.67 | $261.37 | $255.94 | $1,080,944 | $28,779 |
| May-03 2026 | $255.88 | $255.88 | $257.20 | $256.61 | $1,048,920 | $29,277 |
| May-02 2026 | $257.24 | $255.78 | $257.49 | $256.02 | $1,010,998 | $29,432 |
| May-01 2026 | $256.83 | $253.81 | $258.89 | $256.84 | $1,108,240 | $29,386 |
| Apr-30 2026 | $256.60 | $247.33 | $257.21 | $250.28 | $1,128,624 | $29,406 |
| Apr-29 2026 | $246.96 | $245.07 | $252.13 | $250.46 | $1,094,204 | $26,319 |
| Apr-28 2026 | $250.69 | $243.96 | $258.26 | $257.89 | $973,303 | $26,719 |
| Apr-27 2026 | $258.51 | $258.21 | $270.80 | $269.96 | $945,974 | $42,639 |