UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
729.82+43.05 (+6.27%)
At close: 04:00PM EST
729.50 -0.32 (-0.04%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022683.57730.75681.80729.82729.821,940,300
13 Jan 2022705.00730.66683.33686.77686.772,913,500
12 Jan 2022679.08689.02674.32686.32686.32928,600
11 Jan 2022652.82673.55652.01673.21673.21918,900
10 Jan 2022658.62667.82643.21664.29664.291,624,600
07 Jan 2022697.88703.22668.39669.29669.291,569,500
06 Jan 2022693.50705.69686.96701.91701.911,189,600
05 Jan 2022712.79714.90690.61691.81691.811,399,400
04 Jan 2022726.73731.85702.45712.00712.001,456,600
03 Jan 2022721.13731.06711.83725.46725.461,060,200
31 Dec 2021718.31725.87717.23719.15719.15713,800
30 Dec 2021728.00728.00717.18718.33718.33521,600
29 Dec 2021718.69728.17716.10726.75726.75690,200
28 Dec 2021725.00728.38714.64716.10716.10781,600
27 Dec 2021702.79724.00702.79723.40723.401,014,300
23 Dec 2021694.48706.94693.38698.72698.72867,400
22 Dec 2021678.48692.03672.92691.22691.221,042,400
21 Dec 2021679.55687.06665.14683.07683.071,340,500
20 Dec 2021658.85673.01653.90661.08661.08911,000
17 Dec 2021665.00677.89660.64669.17669.171,563,300
16 Dec 2021701.77707.35666.64671.28671.281,377,500
15 Dec 2021680.00698.80665.38697.31697.311,362,700
14 Dec 2021674.62683.39668.14679.21679.211,389,200
14 Dec 20211.5 Dividend
13 Dec 2021707.55708.05684.00684.97683.471,244,000
10 Dec 2021711.67714.10694.55705.96704.41879,300
09 Dec 2021708.75719.91697.27699.39697.861,082,800
08 Dec 2021705.00718.31705.00714.03712.471,163,400
07 Dec 2021678.51709.56677.00706.15704.601,601,600
06 Dec 2021664.93670.77642.43667.56666.101,266,500
03 Dec 2021668.80670.99651.85661.47660.021,385,600
02 Dec 2021682.86684.95655.89661.52660.072,300,600
01 Dec 2021692.70711.83684.37693.53692.012,524,900
30 Nov 2021675.33693.00668.14679.85678.362,725,400
29 Nov 2021651.50682.29649.02680.54679.051,963,900
26 Nov 2021651.46654.09638.41641.98640.57837,700
24 Nov 2021654.00661.54645.28660.79659.341,215,200
23 Nov 2021648.00662.31641.26661.32659.871,753,100
22 Nov 2021650.92661.06642.12646.70645.281,875,900
19 Nov 2021636.40657.00633.13644.50643.091,833,200
18 Nov 2021636.99637.27624.79635.80634.411,000,200
17 Nov 2021634.26638.80626.28630.63629.25906,600
16 Nov 2021629.17638.00624.43634.26632.87852,300
15 Nov 2021632.00644.39625.08630.26628.881,353,400
12 Nov 2021617.40627.90613.50624.42623.051,059,100
11 Nov 2021613.59619.30609.75613.70612.36819,800
10 Nov 2021614.54622.28603.90605.78604.451,089,800
09 Nov 2021610.00623.06609.03621.91620.551,204,100
08 Nov 2021615.00620.01603.87609.07607.741,259,800
05 Nov 2021600.91613.00597.28610.77609.432,102,800
04 Nov 2021583.00599.10579.72598.73597.421,796,500
03 Nov 2021575.06583.49569.40581.40580.13790,800
02 Nov 2021574.74578.00572.00574.24572.98897,000
01 Nov 2021565.00572.92561.36572.76571.511,072,400
29 Oct 2021558.34567.16556.20563.57562.341,338,100
28 Oct 2021563.74579.94563.41565.95564.712,232,500
27 Oct 2021548.02560.54546.19553.62552.411,183,800
26 Oct 2021556.88559.24546.29548.94547.741,173,400
25 Oct 2021558.05562.01549.40551.97550.761,282,600
22 Oct 2021560.00575.81554.30556.74555.521,877,000
21 Oct 2021544.89555.87535.01555.42554.203,065,000
20 Oct 2021570.60572.77564.06565.50564.261,693,300
19 Oct 2021569.14578.00565.83570.83569.581,499,500
18 Oct 2021560.00569.44558.73568.70567.451,247,400
15 Oct 2021566.50568.51561.39564.47563.231,324,200
14 Oct 2021558.60568.08554.27567.93566.691,549,900
13 Oct 2021552.96558.17543.08544.41543.221,253,800
12 Oct 2021557.85558.18542.28546.78545.581,276,600
11 Oct 2021548.13561.47548.01552.44551.23892,300
08 Oct 2021558.62559.95549.08550.16548.96867,100
07 Oct 2021564.03564.14554.26555.82554.601,053,500
06 Oct 2021550.00557.90544.83551.73550.521,590,800
05 Oct 2021556.68563.28550.62555.90554.681,205,600
04 Oct 2021565.97566.50548.33550.14548.941,640,700
01 Oct 2021571.12573.65560.60569.73568.481,115,700
30 Sept 2021573.29577.53567.93569.15567.901,093,800
29 Sept 2021586.11589.00566.85567.51566.271,657,700
28 Sept 2021596.06606.36584.98585.97584.692,088,500
27 Sept 2021602.98621.99602.28616.67615.321,089,200
27 Sept 20211.5 Dividend
24 Sept 2021604.64613.80601.31612.48609.64727,300
23 Sept 2021600.59617.94596.73612.56609.721,100,400
22 Sept 2021594.00603.73588.89601.10598.311,035,000
21 Sept 2021592.37594.28578.30586.22583.501,604,500
20 Sept 2021594.90595.05581.08589.91587.181,324,100
17 Sept 2021614.95616.23603.64608.98606.162,014,200
16 Sept 2021603.86617.16599.80615.85613.001,352,400
15 Sept 2021600.92611.87597.09611.50608.671,142,000
14 Sept 2021600.61611.40598.63603.50600.701,181,200
13 Sept 2021602.91614.94599.56608.77605.951,313,200
10 Sept 2021602.13612.12596.51598.11595.341,556,800
09 Sept 2021581.00596.92579.00593.61590.861,539,100
08 Sept 2021591.44591.59576.38583.54580.841,721,500
07 Sept 2021599.15605.64588.00593.19590.442,331,600
03 Sept 2021602.02613.34596.00610.71607.881,029,400
02 Sept 2021602.72607.85599.15602.10599.31857,100
01 Sept 2021607.94608.99599.14599.78597.00704,600
31 Aug 2021608.87608.87597.00604.82602.021,071,500
30 Aug 2021614.79617.80602.45607.99605.17976,300
27 Aug 2021589.25613.19589.16609.59606.771,498,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...