UK GDP, US retail sales, Eurozone inflation, China trade data

Non-essential shops, outdoor dining and activities also reopen in England on Monday

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

662.00-6.00 (-0.90%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	665.16	668.90	656.72	662.00	662.00	1,273,400
08 Apr 2021	667.02	669.00	654.01	668.00	668.00	1,204,500
07 Apr 2021	652.48	667.42	650.48	658.78	658.78	1,468,900
06 Apr 2021	660.00	666.64	644.00	652.48	652.48	2,323,600
05 Apr 2021	649.70	666.00	639.56	660.80	660.80	2,345,400
01 Apr 2021	611.23	640.00	610.12	639.30	639.30	2,463,400
31 Mar 2021	584.00	603.49	583.50	595.24	595.24	2,369,800
30 Mar 2021	565.00	576.85	562.12	572.56	572.56	904,900
29 Mar 2021	582.34	582.52	559.75	570.29	570.29	1,759,800
26 Mar 2021	549.72	584.77	549.05	584.23	584.23	1,866,000
25 Mar 2021	544.87	551.61	525.02	548.03	548.03	1,446,300
24 Mar 2021	570.67	575.75	551.63	552.45	552.45	1,969,700
23 Mar 2021	564.32	564.59	543.54	544.41	544.41	1,429,500
22 Mar 2021	554.00	567.59	550.04	560.03	560.03	1,444,200
19 Mar 2021	541.94	550.99	532.60	542.31	542.31	2,378,700
18 Mar 2021	542.13	555.82	533.33	539.17	539.17	2,517,700
17 Mar 2021	538.88	558.18	530.00	553.01	553.01	1,348,900
16 Mar 2021	542.51	560.17	539.35	547.18	547.18	1,519,600
16 Mar 2021	1.3 Dividend
15 Mar 2021	521.60	537.32	520.25	536.75	535.45	1,067,000
12 Mar 2021	525.00	527.75	516.80	524.82	523.55	1,432,700
11 Mar 2021	533.87	542.42	529.05	535.39	534.09	1,611,200
10 Mar 2021	548.66	551.99	515.74	518.70	517.44	1,970,800
09 Mar 2021	525.90	546.80	523.54	543.51	542.19	1,724,500
08 Mar 2021	542.81	554.52	501.67	502.61	501.39	1,910,900
05 Mar 2021	542.67	550.12	516.27	547.70	546.37	2,215,300
04 Mar 2021	548.56	559.98	511.43	528.81	527.53	2,538,600
03 Mar 2021	570.75	581.58	550.01	551.23	549.89	1,629,400
02 Mar 2021	594.01	598.76	572.40	573.36	571.97	1,462,400
01 Mar 2021	576.56	600.50	575.60	598.81	597.36	1,765,600
26 Feb 2021	556.93	574.66	545.17	567.19	565.82	1,782,900
25 Feb 2021	590.00	592.46	544.63	547.65	546.32	2,675,000
24 Feb 2021	556.16	597.87	554.00	596.90	595.45	1,517,000
23 Feb 2021	556.55	568.81	536.41	562.65	561.29	1,716,700
22 Feb 2021	589.39	592.63	565.70	567.80	566.42	1,615,500
19 Feb 2021	594.38	602.00	588.69	598.41	596.96	1,698,600
18 Feb 2021	578.64	582.34	567.09	577.77	576.37	1,137,100
17 Feb 2021	583.69	589.43	571.00	585.91	584.49	1,453,000
16 Feb 2021	590.00	603.60	587.00	591.79	590.36	1,452,000
12 Feb 2021	570.18	597.74	565.00	586.16	584.74	2,010,900
11 Feb 2021	540.00	576.57	539.18	572.21	570.82	2,969,300
10 Feb 2021	533.00	536.67	521.28	532.50	531.21	868,200
09 Feb 2021	535.62	541.00	526.89	528.08	526.80	944,100
08 Feb 2021	515.00	533.35	514.16	532.78	531.49	1,465,800
05 Feb 2021	524.52	525.00	509.18	509.76	508.53	1,236,400
04 Feb 2021	504.50	520.50	500.14	519.53	518.27	1,401,200
03 Feb 2021	520.10	521.49	501.48	504.33	503.11	1,604,900
02 Feb 2021	512.50	517.45	505.00	516.07	514.82	1,458,700
01 Feb 2021	491.05	505.00	486.92	501.45	500.24	1,693,800
29 Jan 2021	505.01	505.91	481.05	483.95	482.78	2,825,000
28 Jan 2021	526.37	528.00	504.00	507.35	506.12	2,490,100
27 Jan 2021	538.60	544.97	512.01	515.04	513.79	2,252,500
26 Jan 2021	570.27	571.29	550.40	552.66	551.32	1,431,000
25 Jan 2021	571.35	575.61	552.66	567.76	566.38	1,675,300
22 Jan 2021	562.77	575.58	557.12	563.85	562.48	1,199,800
21 Jan 2021	569.40	570.30	551.70	564.19	562.82	1,241,900
20 Jan 2021	583.64	585.42	559.57	563.00	561.64	1,851,000
19 Jan 2021	559.83	582.48	558.69	580.02	578.62	2,035,100
15 Jan 2021	552.98	554.69	537.28	547.53	546.20	1,526,400
14 Jan 2021	542.40	570.52	542.34	557.79	556.44	2,003,400
13 Jan 2021	534.24	534.24	523.19	526.50	525.22	1,361,300
12 Jan 2021	520.23	537.86	518.93	536.44	535.14	1,879,000
11 Jan 2021	495.52	519.91	493.55	516.48	515.23	1,189,600
08 Jan 2021	514.00	522.25	498.07	501.63	500.42	1,441,900
07 Jan 2021	507.33	517.72	506.65	514.46	513.21	1,298,100
06 Jan 2021	490.53	505.71	489.00	496.49	495.29	1,334,200
05 Jan 2021	479.45	498.83	479.45	494.55	493.35	1,609,900
04 Jan 2021	478.15	491.96	473.32	478.02	476.86	1,768,600
31 Dec 2020	482.30	483.98	465.50	472.27	471.13	1,663,000
30 Dec 2020	478.37	488.34	476.12	484.45	483.28	881,900
29 Dec 2020	475.66	477.02	469.00	473.22	472.07	901,700
28 Dec 2020	485.58	487.43	475.36	476.10	474.95	692,800
24 Dec 2020	473.68	480.34	472.90	480.34	479.18	333,000
23 Dec 2020	479.62	480.79	470.91	471.13	469.99	720,600
22 Dec 2020	479.43	481.74	473.40	476.95	475.79	966,300
21 Dec 2020	469.12	484.71	468.74	483.23	482.06	1,703,100
18 Dec 2020	484.24	485.71	477.70	480.97	479.81	2,587,700
17 Dec 2020	489.64	491.88	482.86	486.24	485.06	1,433,500
16 Dec 2020	496.01	496.48	489.28	493.31	492.12	1,514,800
15 Dec 2020	500.00	503.25	492.67	495.33	494.13	1,185,700
14 Dec 2020	495.69	500.98	490.18	491.87	490.68	1,054,500
11 Dec 2020	488.47	494.28	483.73	491.70	490.51	1,495,000
10 Dec 2020	489.95	496.20	484.80	490.15	488.96	1,303,100
09 Dec 2020	509.04	514.68	489.72	493.83	492.63	1,999,700
08 Dec 2020	505.62	516.65	505.35	511.66	510.42	1,328,700
08 Dec 2020	1.3 Dividend
07 Dec 2020	499.43	509.45	495.35	508.68	506.15	1,565,000
04 Dec 2020	486.94	501.60	486.16	499.98	497.49	1,755,100
03 Dec 2020	480.14	491.75	479.22	484.07	481.66	1,595,500
02 Dec 2020	466.26	480.98	465.55	479.22	476.84	1,811,300
01 Dec 2020	460.06	469.49	457.59	467.65	465.33	1,401,900
30 Nov 2020	455.20	456.89	445.60	452.66	450.41	1,434,100
27 Nov 2020	450.19	460.62	449.82	456.54	454.27	727,900
25 Nov 2020	448.45	449.53	440.50	446.78	444.56	848,900
24 Nov 2020	450.00	451.12	440.75	446.44	444.22	1,200,900
23 Nov 2020	436.58	449.87	435.05	448.74	446.51	1,088,500
20 Nov 2020	438.50	444.96	433.38	433.64	431.48	1,445,600
19 Nov 2020	428.96	438.87	425.00	437.68	435.50	1,124,800
18 Nov 2020	436.11	438.84	430.00	430.33	428.19	1,304,700
17 Nov 2020	435.50	437.82	428.95	431.93	429.78	991,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,915.75-26.47(-0.38%)

FTSE 25022,251.26+3.72(+0.02%)

AIM1,236.50-2.54(-0.21%)

UK GDP, US retail sales, Eurozone inflation, China trade data

Lam Research Corporation (LRCX)

FTSE 100
6,915.75
-26.47(-0.38%)

FTSE 250
22,251.26
+3.72(+0.02%)

AIM
1,236.50
-2.54(-0.21%)