UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.89 -0.31 (-0.27%) GOLD FUTURES
1,822.90 +8.90 (+0.49%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,440.71 -1,048.78 (-4.11%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 486.42 | 492.91 | 479.00 | 482.47 | 482.47 | 958,140 |
| 13 May 2022 | 465.60 | 495.30 | 465.00 | 491.92 | 491.92 | 1,908,500 |
| 12 May 2022 | 446.78 | 462.07 | 445.00 | 460.43 | 460.43 | 1,555,800 |
| 11 May 2022 | 454.90 | 469.00 | 446.08 | 447.20 | 447.20 | 1,179,300 |
| 10 May 2022 | 460.97 | 469.10 | 446.52 | 459.12 | 459.12 | 1,413,400 |
| 09 May 2022 | 459.96 | 462.39 | 442.53 | 447.15 | 447.15 | 1,848,700 |
| 06 May 2022 | 476.72 | 489.51 | 464.94 | 478.23 | 478.23 | 1,068,000 |
| 05 May 2022 | 494.40 | 497.99 | 473.08 | 481.32 | 481.32 | 1,457,800 |
| 04 May 2022 | 487.17 | 507.63 | 477.41 | 505.92 | 505.92 | 1,196,200 |
| 03 May 2022 | 476.60 | 488.64 | 473.20 | 485.39 | 485.39 | 957,800 |
| 02 May 2022 | 467.28 | 479.76 | 459.18 | 479.32 | 479.32 | 1,286,600 |
| 29 Apr 2022 | 475.00 | 491.44 | 464.86 | 465.76 | 465.76 | 1,405,000 |
| 28 Apr 2022 | 468.26 | 489.61 | 462.61 | 484.49 | 484.49 | 1,678,400 |
| 27 Apr 2022 | 454.41 | 468.58 | 449.50 | 456.78 | 456.78 | 1,241,300 |
| 26 Apr 2022 | 466.64 | 470.31 | 456.71 | 457.22 | 457.22 | 1,497,400 |
| 25 Apr 2022 | 460.48 | 480.36 | 459.12 | 476.42 | 476.42 | 1,412,400 |
| 22 Apr 2022 | 467.00 | 472.31 | 460.37 | 463.13 | 463.13 | 2,028,200 |
| 21 Apr 2022 | 488.67 | 497.60 | 468.50 | 469.51 | 469.51 | 2,279,400 |
| 20 Apr 2022 | 492.66 | 504.81 | 479.68 | 481.45 | 481.45 | 2,023,300 |
| 19 Apr 2022 | 469.28 | 482.78 | 466.03 | 479.19 | 479.19 | 1,214,400 |
| 18 Apr 2022 | 451.28 | 473.00 | 451.00 | 470.55 | 470.55 | 1,663,100 |
| 14 Apr 2022 | 473.42 | 474.00 | 455.84 | 456.16 | 456.16 | 1,364,800 |
| 13 Apr 2022 | 469.66 | 477.31 | 467.88 | 472.61 | 472.61 | 1,139,600 |
| 12 Apr 2022 | 481.02 | 487.95 | 464.77 | 467.00 | 467.00 | 1,677,800 |
| 11 Apr 2022 | 487.14 | 488.03 | 475.21 | 475.76 | 475.76 | 1,695,300 |
| 08 Apr 2022 | 498.01 | 500.88 | 490.83 | 491.64 | 491.64 | 1,044,900 |
| 07 Apr 2022 | 497.34 | 508.77 | 492.72 | 503.34 | 503.34 | 1,009,500 |
| 06 Apr 2022 | 493.91 | 505.70 | 488.07 | 498.17 | 498.17 | 1,584,500 |
| 05 Apr 2022 | 528.61 | 530.00 | 500.05 | 503.64 | 503.64 | 1,967,000 |
| 04 Apr 2022 | 526.33 | 536.76 | 524.35 | 535.55 | 535.55 | 877,700 |
| 01 Apr 2022 | 541.22 | 545.77 | 517.07 | 525.45 | 525.45 | 1,208,400 |
| 31 Mar 2022 | 549.99 | 557.51 | 537.14 | 537.61 | 537.61 | 1,470,300 |
| 30 Mar 2022 | 562.22 | 570.99 | 545.33 | 548.56 | 548.56 | 1,298,100 |
| 29 Mar 2022 | 568.40 | 574.79 | 558.16 | 568.93 | 568.93 | 1,113,900 |
| 28 Mar 2022 | 549.57 | 557.86 | 540.93 | 557.31 | 557.31 | 733,800 |
| 25 Mar 2022 | 555.16 | 556.93 | 545.17 | 554.82 | 554.82 | 753,100 |
| 24 Mar 2022 | 537.30 | 556.70 | 531.79 | 556.22 | 556.22 | 1,212,400 |
| 23 Mar 2022 | 540.37 | 548.00 | 530.59 | 530.99 | 530.99 | 983,500 |
| 22 Mar 2022 | 538.00 | 552.85 | 538.00 | 546.76 | 546.76 | 1,066,400 |
| 21 Mar 2022 | 538.00 | 544.28 | 525.87 | 536.86 | 536.86 | 1,051,700 |
| 18 Mar 2022 | 525.17 | 547.48 | 523.00 | 544.64 | 544.64 | 2,223,700 |
| 17 Mar 2022 | 510.17 | 526.59 | 507.55 | 526.32 | 526.32 | 1,362,700 |
| 16 Mar 2022 | 496.30 | 514.63 | 490.00 | 514.49 | 514.49 | 1,665,900 |
| 15 Mar 2022 | 475.17 | 486.95 | 471.56 | 484.72 | 484.72 | 1,245,500 |
| 15 Mar 2022 | 1.5 Dividend | |||||
| 14 Mar 2022 | 488.29 | 490.58 | 466.06 | 469.00 | 467.50 | 1,587,000 |
| 11 Mar 2022 | 511.55 | 512.17 | 482.58 | 483.39 | 481.84 | 1,038,900 |
| 10 Mar 2022 | 504.78 | 507.01 | 488.26 | 497.07 | 495.48 | 1,110,600 |
| 09 Mar 2022 | 509.40 | 522.21 | 503.87 | 517.31 | 515.66 | 1,443,700 |
| 08 Mar 2022 | 489.56 | 511.12 | 479.05 | 490.37 | 488.80 | 2,155,800 |
| 07 Mar 2022 | 527.60 | 533.53 | 488.71 | 489.15 | 487.59 | 2,139,600 |
| 04 Mar 2022 | 538.74 | 542.02 | 519.61 | 525.78 | 524.10 | 1,438,600 |
| 03 Mar 2022 | 560.50 | 560.50 | 538.70 | 543.51 | 541.77 | 1,033,900 |
| 02 Mar 2022 | 547.27 | 558.23 | 540.91 | 554.02 | 552.25 | 1,245,100 |
| 01 Mar 2022 | 558.06 | 562.40 | 535.16 | 540.57 | 538.84 | 1,608,900 |
| 28 Feb 2022 | 566.41 | 571.14 | 550.21 | 561.35 | 559.55 | 1,406,500 |
| 25 Feb 2022 | 564.21 | 573.88 | 556.11 | 573.20 | 571.37 | 1,084,700 |
| 24 Feb 2022 | 525.10 | 564.09 | 519.55 | 562.88 | 561.08 | 1,562,800 |
| 23 Feb 2022 | 566.73 | 571.05 | 541.24 | 542.39 | 540.66 | 1,243,500 |
| 22 Feb 2022 | 561.00 | 577.35 | 550.92 | 559.72 | 557.93 | 1,219,400 |
| 18 Feb 2022 | 580.81 | 582.24 | 563.29 | 569.99 | 568.17 | 1,248,100 |
| 17 Feb 2022 | 587.18 | 595.22 | 579.22 | 580.61 | 578.75 | 1,290,900 |
| 16 Feb 2022 | 584.48 | 595.40 | 577.27 | 591.47 | 589.58 | 804,800 |
| 15 Feb 2022 | 569.41 | 596.77 | 569.41 | 593.82 | 591.92 | 1,434,400 |
| 14 Feb 2022 | 560.67 | 569.04 | 547.66 | 558.25 | 556.46 | 1,345,900 |
| 11 Feb 2022 | 595.01 | 599.94 | 555.38 | 559.99 | 558.20 | 1,578,500 |
| 10 Feb 2022 | 588.74 | 615.99 | 587.99 | 594.87 | 592.97 | 1,514,800 |
| 09 Feb 2022 | 589.07 | 610.50 | 583.03 | 607.44 | 605.50 | 1,207,200 |
| 08 Feb 2022 | 566.53 | 577.57 | 560.60 | 576.29 | 574.45 | 1,295,800 |
| 07 Feb 2022 | 581.07 | 589.61 | 568.98 | 571.37 | 569.54 | 1,085,900 |
| 04 Feb 2022 | 586.50 | 589.55 | 573.64 | 579.07 | 577.22 | 1,446,200 |
| 03 Feb 2022 | 596.98 | 605.56 | 585.77 | 588.76 | 586.88 | 2,007,600 |
| 02 Feb 2022 | 597.97 | 613.30 | 590.07 | 611.77 | 609.81 | 1,662,200 |
| 01 Feb 2022 | 590.00 | 593.85 | 572.00 | 589.47 | 587.58 | 1,135,500 |
| 31 Jan 2022 | 563.56 | 589.97 | 556.83 | 589.92 | 588.03 | 1,900,000 |
| 28 Jan 2022 | 553.62 | 561.16 | 530.00 | 561.14 | 559.35 | 2,002,400 |
| 27 Jan 2022 | 594.90 | 600.50 | 550.73 | 555.30 | 553.52 | 3,094,300 |
| 26 Jan 2022 | 603.52 | 614.22 | 580.38 | 596.67 | 594.76 | 2,363,700 |
| 25 Jan 2022 | 600.14 | 604.44 | 581.00 | 588.23 | 586.35 | 1,884,600 |
| 24 Jan 2022 | 585.00 | 623.24 | 575.51 | 621.82 | 619.83 | 2,489,000 |
| 21 Jan 2022 | 616.20 | 636.73 | 604.45 | 605.79 | 603.85 | 2,222,200 |
| 20 Jan 2022 | 654.69 | 657.99 | 617.52 | 619.67 | 617.69 | 1,944,400 |
| 19 Jan 2022 | 690.85 | 698.68 | 642.05 | 642.73 | 640.67 | 1,834,000 |
| 18 Jan 2022 | 716.66 | 717.40 | 676.43 | 679.01 | 676.84 | 2,006,900 |
| 14 Jan 2022 | 683.57 | 730.75 | 681.80 | 729.82 | 727.49 | 1,941,600 |
| 13 Jan 2022 | 705.00 | 730.66 | 683.33 | 686.77 | 684.57 | 2,913,500 |
| 12 Jan 2022 | 679.08 | 689.02 | 674.32 | 686.32 | 684.13 | 928,600 |
| 11 Jan 2022 | 652.82 | 673.55 | 652.01 | 673.21 | 671.06 | 918,900 |
| 10 Jan 2022 | 658.62 | 667.82 | 643.21 | 664.29 | 662.17 | 1,624,600 |
| 07 Jan 2022 | 697.88 | 703.22 | 668.39 | 669.29 | 667.15 | 1,569,800 |
| 06 Jan 2022 | 693.50 | 705.69 | 686.96 | 701.91 | 699.67 | 1,189,600 |
| 05 Jan 2022 | 712.79 | 714.90 | 690.61 | 691.81 | 689.60 | 1,399,400 |
| 04 Jan 2022 | 726.73 | 731.85 | 702.45 | 712.00 | 709.72 | 1,456,600 |
| 03 Jan 2022 | 721.13 | 731.06 | 711.83 | 725.46 | 723.14 | 1,060,200 |
| 31 Dec 2021 | 718.31 | 725.87 | 717.23 | 719.15 | 716.85 | 713,800 |
| 30 Dec 2021 | 728.00 | 728.00 | 717.18 | 718.33 | 716.03 | 521,600 |
| 29 Dec 2021 | 718.69 | 728.17 | 716.10 | 726.75 | 724.43 | 690,200 |
| 28 Dec 2021 | 725.00 | 728.38 | 714.64 | 716.10 | 713.81 | 781,600 |
| 27 Dec 2021 | 702.79 | 724.00 | 702.79 | 723.40 | 721.09 | 1,014,300 |
| 23 Dec 2021 | 694.48 | 706.94 | 693.38 | 698.72 | 696.49 | 867,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
