UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.47-9.45 (-1.92%)
At close: 04:00PM EDT
481.51 -0.96 (-0.20%)
After hours: 05:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022486.42492.91479.00482.47482.47958,140
13 May 2022465.60495.30465.00491.92491.921,908,500
12 May 2022446.78462.07445.00460.43460.431,555,800
11 May 2022454.90469.00446.08447.20447.201,179,300
10 May 2022460.97469.10446.52459.12459.121,413,400
09 May 2022459.96462.39442.53447.15447.151,848,700
06 May 2022476.72489.51464.94478.23478.231,068,000
05 May 2022494.40497.99473.08481.32481.321,457,800
04 May 2022487.17507.63477.41505.92505.921,196,200
03 May 2022476.60488.64473.20485.39485.39957,800
02 May 2022467.28479.76459.18479.32479.321,286,600
29 Apr 2022475.00491.44464.86465.76465.761,405,000
28 Apr 2022468.26489.61462.61484.49484.491,678,400
27 Apr 2022454.41468.58449.50456.78456.781,241,300
26 Apr 2022466.64470.31456.71457.22457.221,497,400
25 Apr 2022460.48480.36459.12476.42476.421,412,400
22 Apr 2022467.00472.31460.37463.13463.132,028,200
21 Apr 2022488.67497.60468.50469.51469.512,279,400
20 Apr 2022492.66504.81479.68481.45481.452,023,300
19 Apr 2022469.28482.78466.03479.19479.191,214,400
18 Apr 2022451.28473.00451.00470.55470.551,663,100
14 Apr 2022473.42474.00455.84456.16456.161,364,800
13 Apr 2022469.66477.31467.88472.61472.611,139,600
12 Apr 2022481.02487.95464.77467.00467.001,677,800
11 Apr 2022487.14488.03475.21475.76475.761,695,300
08 Apr 2022498.01500.88490.83491.64491.641,044,900
07 Apr 2022497.34508.77492.72503.34503.341,009,500
06 Apr 2022493.91505.70488.07498.17498.171,584,500
05 Apr 2022528.61530.00500.05503.64503.641,967,000
04 Apr 2022526.33536.76524.35535.55535.55877,700
01 Apr 2022541.22545.77517.07525.45525.451,208,400
31 Mar 2022549.99557.51537.14537.61537.611,470,300
30 Mar 2022562.22570.99545.33548.56548.561,298,100
29 Mar 2022568.40574.79558.16568.93568.931,113,900
28 Mar 2022549.57557.86540.93557.31557.31733,800
25 Mar 2022555.16556.93545.17554.82554.82753,100
24 Mar 2022537.30556.70531.79556.22556.221,212,400
23 Mar 2022540.37548.00530.59530.99530.99983,500
22 Mar 2022538.00552.85538.00546.76546.761,066,400
21 Mar 2022538.00544.28525.87536.86536.861,051,700
18 Mar 2022525.17547.48523.00544.64544.642,223,700
17 Mar 2022510.17526.59507.55526.32526.321,362,700
16 Mar 2022496.30514.63490.00514.49514.491,665,900
15 Mar 2022475.17486.95471.56484.72484.721,245,500
15 Mar 20221.5 Dividend
14 Mar 2022488.29490.58466.06469.00467.501,587,000
11 Mar 2022511.55512.17482.58483.39481.841,038,900
10 Mar 2022504.78507.01488.26497.07495.481,110,600
09 Mar 2022509.40522.21503.87517.31515.661,443,700
08 Mar 2022489.56511.12479.05490.37488.802,155,800
07 Mar 2022527.60533.53488.71489.15487.592,139,600
04 Mar 2022538.74542.02519.61525.78524.101,438,600
03 Mar 2022560.50560.50538.70543.51541.771,033,900
02 Mar 2022547.27558.23540.91554.02552.251,245,100
01 Mar 2022558.06562.40535.16540.57538.841,608,900
28 Feb 2022566.41571.14550.21561.35559.551,406,500
25 Feb 2022564.21573.88556.11573.20571.371,084,700
24 Feb 2022525.10564.09519.55562.88561.081,562,800
23 Feb 2022566.73571.05541.24542.39540.661,243,500
22 Feb 2022561.00577.35550.92559.72557.931,219,400
18 Feb 2022580.81582.24563.29569.99568.171,248,100
17 Feb 2022587.18595.22579.22580.61578.751,290,900
16 Feb 2022584.48595.40577.27591.47589.58804,800
15 Feb 2022569.41596.77569.41593.82591.921,434,400
14 Feb 2022560.67569.04547.66558.25556.461,345,900
11 Feb 2022595.01599.94555.38559.99558.201,578,500
10 Feb 2022588.74615.99587.99594.87592.971,514,800
09 Feb 2022589.07610.50583.03607.44605.501,207,200
08 Feb 2022566.53577.57560.60576.29574.451,295,800
07 Feb 2022581.07589.61568.98571.37569.541,085,900
04 Feb 2022586.50589.55573.64579.07577.221,446,200
03 Feb 2022596.98605.56585.77588.76586.882,007,600
02 Feb 2022597.97613.30590.07611.77609.811,662,200
01 Feb 2022590.00593.85572.00589.47587.581,135,500
31 Jan 2022563.56589.97556.83589.92588.031,900,000
28 Jan 2022553.62561.16530.00561.14559.352,002,400
27 Jan 2022594.90600.50550.73555.30553.523,094,300
26 Jan 2022603.52614.22580.38596.67594.762,363,700
25 Jan 2022600.14604.44581.00588.23586.351,884,600
24 Jan 2022585.00623.24575.51621.82619.832,489,000
21 Jan 2022616.20636.73604.45605.79603.852,222,200
20 Jan 2022654.69657.99617.52619.67617.691,944,400
19 Jan 2022690.85698.68642.05642.73640.671,834,000
18 Jan 2022716.66717.40676.43679.01676.842,006,900
14 Jan 2022683.57730.75681.80729.82727.491,941,600
13 Jan 2022705.00730.66683.33686.77684.572,913,500
12 Jan 2022679.08689.02674.32686.32684.13928,600
11 Jan 2022652.82673.55652.01673.21671.06918,900
10 Jan 2022658.62667.82643.21664.29662.171,624,600
07 Jan 2022697.88703.22668.39669.29667.151,569,800
06 Jan 2022693.50705.69686.96701.91699.671,189,600
05 Jan 2022712.79714.90690.61691.81689.601,399,400
04 Jan 2022726.73731.85702.45712.00709.721,456,600
03 Jan 2022721.13731.06711.83725.46723.141,060,200
31 Dec 2021718.31725.87717.23719.15716.85713,800
30 Dec 2021728.00728.00717.18718.33716.03521,600
29 Dec 2021718.69728.17716.10726.75724.43690,200
28 Dec 2021725.00728.38714.64716.10713.81781,600
27 Dec 2021702.79724.00702.79723.40721.091,014,300
23 Dec 2021694.48706.94693.38698.72696.49867,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...