Mail

LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Apr 2020	-	-	-	-	-	-
06 Apr 2020	231.62	252.40	229.08	250.75	250.75	3,326,500
03 Apr 2020	223.06	224.44	213.29	218.15	218.15	1,490,600
02 Apr 2020	219.58	226.36	215.92	220.57	220.57	1,891,400
01 Apr 2020	228.95	237.20	220.21	223.33	223.33	2,465,500
31 Mar 2020	252.25	254.99	238.09	240.00	240.00	2,783,600
30 Mar 2020	246.46	257.93	241.24	255.30	255.30	2,129,800
27 Mar 2020	253.35	262.88	240.40	241.22	241.22	3,203,300
26 Mar 2020	240.18	260.98	235.00	260.34	260.34	3,166,300
25 Mar 2020	231.82	250.11	228.31	233.55	233.55	2,837,400
24 Mar 2020	209.49	232.63	207.37	230.64	230.64	2,921,200
24 Mar 2020	1.15 Dividend
23 Mar 2020	190.68	199.95	185.84	192.85	191.70	3,027,200
20 Mar 2020	200.01	224.14	187.11	187.89	186.77	3,904,500
19 Mar 2020	190.52	201.40	187.02	195.01	193.85	3,343,900
18 Mar 2020	203.44	215.34	181.38	194.14	192.98	3,607,200
17 Mar 2020	217.07	237.83	203.73	229.30	227.93	3,669,400
16 Mar 2020	223.82	245.77	213.08	213.54	212.27	3,096,000
13 Mar 2020	254.00	262.94	242.63	261.78	260.22	2,692,000
12 Mar 2020	257.07	265.59	237.45	237.85	236.43	3,684,400
11 Mar 2020	278.54	284.49	272.58	276.63	274.98	3,144,100
10 Mar 2020	275.68	287.86	267.44	287.57	285.86	2,372,500
09 Mar 2020	273.00	283.26	267.23	267.60	266.00	2,649,500
06 Mar 2020	290.77	298.67	285.25	294.41	292.65	2,048,600
05 Mar 2020	297.85	309.65	296.00	299.13	297.35	2,037,000
04 Mar 2020	298.87	306.30	293.80	306.24	304.41	1,917,000
03 Mar 2020	300.30	308.30	288.59	291.46	289.72	2,510,300
02 Mar 2020	296.64	300.55	284.02	300.33	298.54	2,347,300
28 Feb 2020	275.82	294.45	273.66	293.43	291.68	3,199,200
27 Feb 2020	285.64	293.76	282.01	285.70	284.00	2,872,200
26 Feb 2020	296.24	304.63	294.62	296.60	294.83	2,379,600
25 Feb 2020	305.82	306.90	289.39	292.22	290.48	2,549,800
24 Feb 2020	299.20	305.31	295.12	300.46	298.67	3,102,200
21 Feb 2020	326.22	327.04	315.24	316.80	314.91	2,160,600
20 Feb 2020	331.95	334.04	324.02	328.49	326.53	1,887,800
19 Feb 2020	331.18	335.41	330.30	333.85	331.86	1,539,600
18 Feb 2020	323.24	332.00	323.00	325.34	323.40	2,749,400
14 Feb 2020	341.49	344.21	336.76	339.30	337.28	1,109,900
13 Feb 2020	335.05	344.32	333.62	341.58	339.54	2,110,200
12 Feb 2020	328.00	335.18	328.00	334.62	332.62	1,687,200
11 Feb 2020	322.87	326.83	322.87	325.67	323.73	1,520,700
10 Feb 2020	313.98	319.89	313.00	319.83	317.92	1,088,400
07 Feb 2020	320.63	321.28	314.72	315.40	313.52	1,602,600
06 Feb 2020	326.00	326.85	323.00	323.52	321.59	1,262,500
05 Feb 2020	331.23	332.53	323.70	325.62	323.68	2,157,200
04 Feb 2020	316.56	326.82	316.12	325.40	323.46	2,531,000
03 Feb 2020	300.00	309.58	300.00	308.44	306.60	1,947,800
31 Jan 2020	308.00	308.97	297.27	298.21	296.43	2,436,500
30 Jan 2020	318.40	319.00	305.76	310.95	309.10	3,943,100
29 Jan 2020	302.23	303.99	295.91	298.22	296.44	1,808,000
28 Jan 2020	298.78	303.25	293.36	301.69	299.89	1,815,000
27 Jan 2020	297.03	298.68	292.69	293.79	292.04	1,910,900
24 Jan 2020	315.89	316.73	303.71	306.54	304.71	1,632,200
23 Jan 2020	312.00	312.68	307.55	312.42	310.56	1,556,600
22 Jan 2020	311.00	315.36	310.75	311.34	309.48	1,504,000
21 Jan 2020	308.19	311.91	307.31	308.68	306.84	1,500,000
17 Jan 2020	307.05	308.49	302.16	308.00	306.16	1,929,900
16 Jan 2020	301.82	307.26	300.95	305.95	304.13	1,606,800
15 Jan 2020	299.28	300.55	296.72	298.34	296.56	1,082,900
14 Jan 2020	300.14	304.37	296.74	300.76	298.97	1,731,900
13 Jan 2020	294.38	297.33	292.51	297.29	295.52	1,399,400
10 Jan 2020	299.11	301.28	292.95	294.34	292.58	1,405,200
09 Jan 2020	302.12	303.88	293.50	297.93	296.15	1,374,800
08 Jan 2020	297.48	301.67	295.20	299.97	298.18	1,553,700
07 Jan 2020	291.74	298.54	291.38	296.24	294.47	1,559,500
06 Jan 2020	289.79	292.03	287.54	289.19	287.47	1,340,500
03 Jan 2020	292.05	296.81	291.72	294.69	292.93	962,200
02 Jan 2020	295.78	299.80	294.49	297.89	296.11	1,506,400
31 Dec 2019	291.50	292.59	288.52	292.40	290.66	915,400
30 Dec 2019	292.51	293.21	287.64	292.54	290.80	850,600
27 Dec 2019	295.92	296.37	292.77	293.70	291.95	608,200
26 Dec 2019	294.97	295.32	293.14	294.92	293.16	622,000
24 Dec 2019	295.69	296.08	292.12	294.48	292.72	386,600
23 Dec 2019	298.38	299.00	294.27	294.45	292.69	1,160,900
20 Dec 2019	297.79	299.39	293.72	297.41	295.64	3,350,900
19 Dec 2019	290.61	293.41	288.28	293.29	291.54	1,332,400
18 Dec 2019	290.41	292.25	286.89	288.02	286.30	1,411,600
17 Dec 2019	286.50	291.25	285.33	290.57	288.84	2,101,800
16 Dec 2019	286.15	288.44	284.25	284.25	282.55	1,526,300
13 Dec 2019	283.89	288.87	280.51	281.95	280.27	2,278,600
12 Dec 2019	274.45	285.53	274.09	284.70	283.00	1,827,600
11 Dec 2019	268.75	276.05	268.52	275.40	273.76	1,557,900
10 Dec 2019	268.50	271.63	267.18	268.99	267.39	1,183,000
10 Dec 2019	1.15 Dividend
09 Dec 2019	271.31	272.21	267.06	268.02	265.28	1,027,200
06 Dec 2019	268.00	272.58	266.85	269.86	267.10	1,358,900
05 Dec 2019	264.65	265.25	262.43	264.82	262.11	1,103,800
04 Dec 2019	262.75	264.44	261.37	262.87	260.18	1,207,300
03 Dec 2019	256.79	261.60	255.50	257.84	255.20	1,594,700
02 Dec 2019	266.48	266.48	261.33	262.94	260.25	1,316,600
29 Nov 2019	270.80	270.80	265.79	266.83	264.10	759,000
27 Nov 2019	270.80	272.06	269.38	270.94	268.17	874,400
26 Nov 2019	270.00	271.41	267.22	269.56	266.80	1,789,800
25 Nov 2019	264.07	270.06	263.67	269.01	266.26	1,988,500
22 Nov 2019	265.48	266.67	260.12	261.98	259.30	1,273,600
21 Nov 2019	265.72	269.68	262.90	263.90	261.20	2,406,700
20 Nov 2019	275.98	277.26	270.40	274.13	271.33	1,266,100
19 Nov 2019	284.57	284.57	276.58	276.76	273.93	1,365,400
18 Nov 2019	282.76	285.77	280.80	282.70	279.81	1,366,200
15 Nov 2019	280.14	285.87	280.00	283.68	280.78	2,126,400
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