UK markets close in 3 hours 17 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
564.19+1.19 (+0.21%)
At close: 4:00PM EST

563.00 -1.19 (-0.21%)
Before hours: 8:11AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2021569.40570.30551.70564.19564.191,240,200
20 Jan 2021583.64585.42559.57563.00563.001,851,000
19 Jan 2021559.83582.48558.69580.02580.022,035,100
15 Jan 2021552.98554.69537.28547.53547.531,526,000
14 Jan 2021542.40570.52542.34557.79557.792,003,400
13 Jan 2021534.24534.24523.19526.50526.501,361,300
12 Jan 2021520.23537.86518.93536.44536.441,879,000
11 Jan 2021495.52519.91493.55516.48516.481,189,600
08 Jan 2021514.00522.25498.07501.63501.631,438,800
07 Jan 2021507.33517.72506.65514.46514.461,298,100
06 Jan 2021490.53505.71489.00496.49496.491,334,200
05 Jan 2021479.45498.83479.45494.55494.551,609,900
04 Jan 2021478.15491.96473.32478.02478.021,768,600
31 Dec 2020482.30483.98465.50472.27472.271,663,000
30 Dec 2020478.37488.34476.12484.45484.45881,900
29 Dec 2020475.66477.02469.00473.22473.22901,700
28 Dec 2020485.58487.43475.36476.10476.10692,800
24 Dec 2020473.68480.34472.90480.34480.34333,000
23 Dec 2020479.62480.79470.91471.13471.13720,600
22 Dec 2020479.43481.74473.40476.95476.95966,300
21 Dec 2020469.12484.71468.74483.23483.231,703,100
18 Dec 2020484.24485.71477.70480.97480.972,587,700
17 Dec 2020489.64491.88482.86486.24486.241,433,500
16 Dec 2020496.01496.48489.28493.31493.311,514,800
15 Dec 2020500.00503.25492.67495.33495.331,185,700
14 Dec 2020495.69500.98490.18491.87491.871,054,500
11 Dec 2020488.47494.28483.73491.70491.701,495,000
10 Dec 2020489.95496.20484.80490.15490.151,303,100
09 Dec 2020509.04514.68489.72493.83493.831,999,700
08 Dec 2020505.62516.65505.35511.66511.661,328,700
08 Dec 20201.3 Dividend
07 Dec 2020499.43509.45495.35508.68507.381,565,000
04 Dec 2020486.94501.60486.16499.98498.701,755,100
03 Dec 2020480.14491.75479.22484.07482.831,595,500
02 Dec 2020466.26480.98465.55479.22478.001,811,300
01 Dec 2020460.06469.49457.59467.65466.451,401,900
30 Nov 2020455.20456.89445.60452.66451.501,434,100
27 Nov 2020450.19460.62449.82456.54455.37727,900
25 Nov 2020448.45449.53440.50446.78445.64848,900
24 Nov 2020450.00451.12440.75446.44445.301,200,900
23 Nov 2020436.58449.87435.05448.74447.591,088,500
20 Nov 2020438.50444.96433.38433.64432.531,445,600
19 Nov 2020428.96438.87425.00437.68436.561,124,800
18 Nov 2020436.11438.84430.00430.33429.231,304,700
17 Nov 2020435.50437.82428.95431.93430.83991,900
16 Nov 2020430.80439.65427.07439.29438.171,346,500
13 Nov 2020425.23429.75424.09426.31425.221,136,000
12 Nov 2020424.85426.00416.35418.46417.39950,200
11 Nov 2020411.98428.61410.00424.00422.921,441,600
10 Nov 2020409.09415.74404.46407.87406.831,485,600
09 Nov 2020425.00436.00415.81416.28415.221,935,200
06 Nov 2020399.88412.01395.85409.42408.371,473,800
05 Nov 2020390.00400.34388.45399.71398.691,812,900
04 Nov 2020373.89383.20367.28380.34379.371,528,000
03 Nov 2020356.69373.17355.12370.53369.581,716,200
02 Nov 2020348.12354.47345.18350.95350.051,342,800
30 Oct 2020348.05352.72338.27342.08341.211,749,900
29 Oct 2020339.02358.19338.80353.26352.361,607,700
28 Oct 2020336.93344.54333.31338.90338.031,639,200
27 Oct 2020348.53349.67342.54343.83342.951,075,700
26 Oct 2020350.36353.47343.30347.63346.741,236,500
23 Oct 2020360.00362.50350.32353.92353.021,231,700
22 Oct 2020360.36363.33353.08358.01357.102,233,100
21 Oct 2020363.08371.00362.02366.62365.681,681,100
20 Oct 2020366.00368.51362.50363.57362.64932,600
19 Oct 2020367.50369.66362.01363.57362.641,359,000
16 Oct 2020376.50376.50364.65364.96364.031,591,100
15 Oct 2020362.77376.30358.92375.49374.531,682,900
14 Oct 2020375.32381.96370.21374.24373.281,414,500
13 Oct 2020372.00378.50367.40374.19373.231,229,200
12 Oct 2020369.43373.39367.13370.11369.161,454,700
09 Oct 2020360.90364.66359.17362.71361.781,195,700
08 Oct 2020348.37355.67347.00355.43354.521,193,000
07 Oct 2020347.40351.50343.51345.77344.891,108,400
06 Oct 2020340.96351.08339.41340.98340.111,425,100
05 Oct 2020333.00343.05332.61342.23341.361,540,300
02 Oct 2020329.36335.86328.56328.71327.871,196,000
01 Oct 2020339.14339.25333.14339.13338.261,693,500
30 Sep 2020335.24338.23330.20331.75330.901,989,200
29 Sep 2020333.93342.56333.79337.71336.851,799,700
29 Sep 20201.3 Dividend
28 Sep 2020331.42337.85328.70336.61334.451,792,800
25 Sep 2020324.72331.89322.00330.27328.151,551,200
24 Sep 2020314.02334.18314.02327.17325.072,206,800
23 Sep 2020322.38327.59315.86317.02314.992,228,900
22 Sep 2020318.33319.73310.19318.69316.651,507,200
21 Sep 2020305.08317.82300.70314.96312.941,880,200
18 Sep 2020308.26310.83301.89307.21305.242,660,300
17 Sep 2020296.17308.59296.17305.89303.931,913,600
16 Sep 2020311.67314.38305.86306.60304.641,415,700
15 Sep 2020310.61312.82303.00308.93306.951,714,100
14 Sep 2020301.77308.62299.63305.42303.461,954,700
11 Sep 2020300.54303.34292.28293.99292.111,727,200
10 Sep 2020303.76305.71295.78297.51295.602,085,200
09 Sep 2020310.96311.81300.33300.91298.983,086,700
08 Sep 2020310.96316.46302.19302.72300.783,113,800
04 Sep 2020339.00339.90319.69333.12330.992,470,900
03 Sep 2020357.30357.30339.40341.53339.342,556,600
02 Sep 2020345.98365.14344.25362.70360.382,763,100
01 Sep 2020339.55346.50337.57340.56338.382,087,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...