UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.24+8.13 (+1.27%)
At close: 4:00PM EDT
649.01 -1.23 (-0.19%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2021641.72651.14638.23650.24650.241,017,760
11 Jun 2021641.63642.95634.83642.11642.111,024,400
10 Jun 2021631.80647.00631.80640.77640.77844,000
09 Jun 2021641.13643.42633.11634.09634.09659,400
08 Jun 2021658.00658.29634.34637.55637.55885,600
07 Jun 2021651.62652.50643.00649.58649.58812,700
04 Jun 2021644.01656.23641.80655.31655.311,043,900
03 Jun 2021638.55642.60631.20635.78635.781,178,600
02 Jun 2021647.68655.87642.50648.99648.99919,500
01 Jun 2021656.00673.80647.50649.04649.041,276,000
28 May 2021653.00655.32647.99649.85649.85841,400
27 May 2021634.87651.23634.87645.70645.702,245,200
26 May 2021641.77646.58632.36638.04638.041,262,100
25 May 2021641.00652.07638.24640.37640.371,501,700
24 May 2021625.35641.53622.02634.64634.641,408,800
21 May 2021623.45625.48610.20614.10614.101,474,700
20 May 2021607.60634.00604.40626.72626.721,974,100
19 May 2021569.10603.09566.03602.20602.201,576,900
18 May 2021597.92601.33584.74584.83584.831,167,900
17 May 2021590.39592.72576.00592.07592.071,679,100
14 May 2021596.00609.43578.00602.99602.991,548,500
13 May 2021572.96594.39570.18584.73584.732,940,200
12 May 2021575.00577.72555.80557.67557.672,429,300
11 May 2021568.56595.15562.93592.43592.431,946,900
10 May 2021621.41624.07586.16586.45586.451,765,900
07 May 2021625.99634.80618.20630.54630.541,033,500
06 May 2021609.16619.15601.41617.44617.441,191,100
05 May 2021617.31620.99603.36611.00611.00983,500
04 May 2021608.38609.55590.20606.29606.291,587,800
03 May 2021629.27630.00613.78617.24617.241,158,200
30 Apr 2021630.42637.49619.82620.45620.451,366,700
29 Apr 2021641.97643.00629.52640.97640.97893,800
28 Apr 2021644.00644.00633.53638.05638.05738,000
27 Apr 2021647.36649.00639.80644.88644.88991,900
26 Apr 2021626.93643.35623.73643.17643.171,298,700
23 Apr 2021620.77630.00613.57627.49627.491,488,800
22 Apr 2021643.90649.94611.00614.54614.542,436,700
21 Apr 2021619.58641.25617.44641.25641.252,074,000
20 Apr 2021616.74625.09608.20613.03613.031,372,400
19 Apr 2021643.72648.34609.30621.73621.732,421,900
16 Apr 2021650.82652.30640.83643.71643.711,113,600
15 Apr 2021648.02651.78637.84649.50649.501,090,000
14 Apr 2021640.93651.90634.00640.43640.43894,500
13 Apr 2021655.56657.23637.80644.99644.991,350,100
12 Apr 2021658.66659.60645.00650.27650.271,581,100
09 Apr 2021665.16668.90656.72662.00662.001,273,400
08 Apr 2021667.02669.00654.01668.00668.001,204,500
07 Apr 2021652.48667.42650.48658.78658.781,468,900
06 Apr 2021660.00666.64644.00652.48652.482,323,600
05 Apr 2021649.70666.00639.56660.80660.802,345,400
01 Apr 2021611.23640.00610.12639.30639.302,463,400
31 Mar 2021584.00603.49583.50595.24595.242,369,800
30 Mar 2021565.00576.85562.12572.56572.56904,900
29 Mar 2021582.34582.52559.75570.29570.291,759,800
26 Mar 2021549.72584.77549.05584.23584.231,871,600
25 Mar 2021544.87551.61525.02548.03548.031,446,300
24 Mar 2021570.67575.75551.63552.45552.451,969,700
23 Mar 2021564.32564.59543.54544.41544.411,429,500
22 Mar 2021554.00567.59550.04560.03560.031,444,200
19 Mar 2021541.94550.99532.60542.31542.312,379,200
18 Mar 2021542.13555.82533.33539.17539.172,517,700
17 Mar 2021538.88558.18530.00553.01553.011,358,500
16 Mar 2021542.51560.17539.35547.18547.181,526,500
16 Mar 20211.3 Dividend
15 Mar 2021521.60537.32520.25536.75535.451,067,000
12 Mar 2021525.00527.75516.80524.82523.551,433,700
11 Mar 2021533.87542.42529.05535.39534.091,612,700
10 Mar 2021548.66551.99515.74518.70517.441,972,500
09 Mar 2021525.90546.80523.54543.51542.191,726,600
08 Mar 2021542.81554.52501.67502.61501.391,913,800
05 Mar 2021542.67550.12516.27547.70546.372,216,000
04 Mar 2021548.56559.98511.43528.81527.532,542,000
03 Mar 2021570.75581.58550.01551.23549.891,631,800
02 Mar 2021594.01598.76572.40573.36571.971,463,600
01 Mar 2021576.56600.50575.60598.81597.361,765,600
26 Feb 2021556.93574.66545.17567.19565.821,783,600
25 Feb 2021590.00592.46544.63547.65546.322,675,000
24 Feb 2021556.16597.87554.00596.90595.451,517,000
23 Feb 2021556.55568.81536.41562.65561.291,716,700
22 Feb 2021589.39592.63565.70567.80566.421,615,500
19 Feb 2021594.38602.00588.69598.41596.961,698,600
18 Feb 2021578.64582.34567.09577.77576.371,137,100
17 Feb 2021583.69589.43571.00585.91584.491,453,000
16 Feb 2021590.00603.60587.00591.79590.361,452,000
12 Feb 2021570.18597.74565.00586.16584.742,012,100
11 Feb 2021540.00576.57539.18572.21570.822,972,700
10 Feb 2021533.00536.67521.28532.50531.21868,200
09 Feb 2021535.62541.00526.89528.08526.80944,100
08 Feb 2021515.00533.35514.16532.78531.491,465,800
05 Feb 2021524.52525.00509.18509.76508.531,236,700
04 Feb 2021504.50520.50500.14519.53518.271,401,200
03 Feb 2021520.10521.49501.48504.33503.111,604,900
02 Feb 2021512.50517.45505.00516.07514.821,458,700
01 Feb 2021491.05505.00486.92501.45500.241,693,800
29 Jan 2021505.01505.91481.05483.95482.782,825,000
28 Jan 2021526.37528.00504.00507.35506.122,490,100
27 Jan 2021538.60544.97512.01515.04513.792,252,500
26 Jan 2021570.27571.29550.40552.66551.321,431,000
25 Jan 2021571.35575.61552.66567.76566.381,675,300
22 Jan 2021562.77575.58557.12563.85562.481,199,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...