LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
06 Apr 2020231.62252.40229.08250.75250.753,326,500
03 Apr 2020223.06224.44213.29218.15218.151,490,600
02 Apr 2020219.58226.36215.92220.57220.571,891,400
01 Apr 2020228.95237.20220.21223.33223.332,465,500
31 Mar 2020252.25254.99238.09240.00240.002,783,600
30 Mar 2020246.46257.93241.24255.30255.302,129,800
27 Mar 2020253.35262.88240.40241.22241.223,203,300
26 Mar 2020240.18260.98235.00260.34260.343,166,300
25 Mar 2020231.82250.11228.31233.55233.552,837,400
24 Mar 2020209.49232.63207.37230.64230.642,921,200
24 Mar 20201.15 Dividend
23 Mar 2020190.68199.95185.84192.85191.703,027,200
20 Mar 2020200.01224.14187.11187.89186.773,904,500
19 Mar 2020190.52201.40187.02195.01193.853,343,900
18 Mar 2020203.44215.34181.38194.14192.983,607,200
17 Mar 2020217.07237.83203.73229.30227.933,669,400
16 Mar 2020223.82245.77213.08213.54212.273,096,000
13 Mar 2020254.00262.94242.63261.78260.222,692,000
12 Mar 2020257.07265.59237.45237.85236.433,684,400
11 Mar 2020278.54284.49272.58276.63274.983,144,100
10 Mar 2020275.68287.86267.44287.57285.862,372,500
09 Mar 2020273.00283.26267.23267.60266.002,649,500
06 Mar 2020290.77298.67285.25294.41292.652,048,600
05 Mar 2020297.85309.65296.00299.13297.352,037,000
04 Mar 2020298.87306.30293.80306.24304.411,917,000
03 Mar 2020300.30308.30288.59291.46289.722,510,300
02 Mar 2020296.64300.55284.02300.33298.542,347,300
28 Feb 2020275.82294.45273.66293.43291.683,199,200
27 Feb 2020285.64293.76282.01285.70284.002,872,200
26 Feb 2020296.24304.63294.62296.60294.832,379,600
25 Feb 2020305.82306.90289.39292.22290.482,549,800
24 Feb 2020299.20305.31295.12300.46298.673,102,200
21 Feb 2020326.22327.04315.24316.80314.912,160,600
20 Feb 2020331.95334.04324.02328.49326.531,887,800
19 Feb 2020331.18335.41330.30333.85331.861,539,600
18 Feb 2020323.24332.00323.00325.34323.402,749,400
14 Feb 2020341.49344.21336.76339.30337.281,109,900
13 Feb 2020335.05344.32333.62341.58339.542,110,200
12 Feb 2020328.00335.18328.00334.62332.621,687,200
11 Feb 2020322.87326.83322.87325.67323.731,520,700
10 Feb 2020313.98319.89313.00319.83317.921,088,400
07 Feb 2020320.63321.28314.72315.40313.521,602,600
06 Feb 2020326.00326.85323.00323.52321.591,262,500
05 Feb 2020331.23332.53323.70325.62323.682,157,200
04 Feb 2020316.56326.82316.12325.40323.462,531,000
03 Feb 2020300.00309.58300.00308.44306.601,947,800
31 Jan 2020308.00308.97297.27298.21296.432,436,500
30 Jan 2020318.40319.00305.76310.95309.103,943,100
29 Jan 2020302.23303.99295.91298.22296.441,808,000
28 Jan 2020298.78303.25293.36301.69299.891,815,000
27 Jan 2020297.03298.68292.69293.79292.041,910,900
24 Jan 2020315.89316.73303.71306.54304.711,632,200
23 Jan 2020312.00312.68307.55312.42310.561,556,600
22 Jan 2020311.00315.36310.75311.34309.481,504,000
21 Jan 2020308.19311.91307.31308.68306.841,500,000
17 Jan 2020307.05308.49302.16308.00306.161,929,900
16 Jan 2020301.82307.26300.95305.95304.131,606,800
15 Jan 2020299.28300.55296.72298.34296.561,082,900
14 Jan 2020300.14304.37296.74300.76298.971,731,900
13 Jan 2020294.38297.33292.51297.29295.521,399,400
10 Jan 2020299.11301.28292.95294.34292.581,405,200
09 Jan 2020302.12303.88293.50297.93296.151,374,800
08 Jan 2020297.48301.67295.20299.97298.181,553,700
07 Jan 2020291.74298.54291.38296.24294.471,559,500
06 Jan 2020289.79292.03287.54289.19287.471,340,500
03 Jan 2020292.05296.81291.72294.69292.93962,200
02 Jan 2020295.78299.80294.49297.89296.111,506,400
31 Dec 2019291.50292.59288.52292.40290.66915,400
30 Dec 2019292.51293.21287.64292.54290.80850,600
27 Dec 2019295.92296.37292.77293.70291.95608,200
26 Dec 2019294.97295.32293.14294.92293.16622,000
24 Dec 2019295.69296.08292.12294.48292.72386,600
23 Dec 2019298.38299.00294.27294.45292.691,160,900
20 Dec 2019297.79299.39293.72297.41295.643,350,900
19 Dec 2019290.61293.41288.28293.29291.541,332,400
18 Dec 2019290.41292.25286.89288.02286.301,411,600
17 Dec 2019286.50291.25285.33290.57288.842,101,800
16 Dec 2019286.15288.44284.25284.25282.551,526,300
13 Dec 2019283.89288.87280.51281.95280.272,278,600
12 Dec 2019274.45285.53274.09284.70283.001,827,600
11 Dec 2019268.75276.05268.52275.40273.761,557,900
10 Dec 2019268.50271.63267.18268.99267.391,183,000
10 Dec 20191.15 Dividend
09 Dec 2019271.31272.21267.06268.02265.281,027,200
06 Dec 2019268.00272.58266.85269.86267.101,358,900
05 Dec 2019264.65265.25262.43264.82262.111,103,800
04 Dec 2019262.75264.44261.37262.87260.181,207,300
03 Dec 2019256.79261.60255.50257.84255.201,594,700
02 Dec 2019266.48266.48261.33262.94260.251,316,600
29 Nov 2019270.80270.80265.79266.83264.10759,000
27 Nov 2019270.80272.06269.38270.94268.17874,400
26 Nov 2019270.00271.41267.22269.56266.801,789,800
25 Nov 2019264.07270.06263.67269.01266.261,988,500
22 Nov 2019265.48266.67260.12261.98259.301,273,600
21 Nov 2019265.72269.68262.90263.90261.202,406,700
20 Nov 2019275.98277.26270.40274.13271.331,266,100
19 Nov 2019284.57284.57276.58276.76273.931,365,400
18 Nov 2019282.76285.77280.80282.70279.811,366,200
15 Nov 2019280.14285.87280.00283.68280.782,126,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more