LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020322.86327.45318.64323.70323.701,711,200
01 Jul 2020322.15322.77316.12317.48317.481,527,100
30 Jun 2020311.19325.80308.93323.46323.462,789,600
29 Jun 2020303.75309.00300.61308.46308.461,476,200
26 Jun 2020312.40312.69300.36302.52302.524,233,700
25 Jun 2020308.17313.38300.61312.60312.601,593,500
24 Jun 2020311.04316.63303.97305.78305.781,790,900
23 Jun 2020315.02319.06312.50315.98315.981,764,700
22 Jun 2020312.00314.84307.06312.30312.301,541,000
19 Jun 2020320.30325.12313.54315.25315.252,610,200
18 Jun 2020314.01317.73312.53314.80314.801,274,000
17 Jun 2020310.59314.44307.62313.78313.781,842,400
16 Jun 2020303.48308.75299.67305.48305.482,548,300
16 Jun 20201.15 Dividend
15 Jun 2020275.85291.74274.51291.14289.992,109,500
12 Jun 2020292.80294.40276.66284.52283.402,161,900
11 Jun 2020292.29298.63281.88282.43281.312,062,500
10 Jun 2020301.41304.67299.45301.30300.111,607,300
09 Jun 2020295.65305.77293.11302.33301.141,632,100
08 Jun 2020306.85308.03296.21297.59296.411,689,400
05 Jun 2020299.89310.00299.38304.92303.722,499,600
04 Jun 2020285.53293.60283.16291.84290.692,059,200
03 Jun 2020278.51290.00275.55286.89285.762,427,800
02 Jun 2020272.41273.49267.10271.46270.391,697,400
01 Jun 2020270.60276.27269.86270.97269.901,378,500
29 May 2020270.51275.80266.09273.67272.592,795,200
28 May 2020273.00279.81265.37266.82265.772,286,800
27 May 2020268.32276.46258.21276.11275.022,458,700
26 May 2020269.50272.05265.84266.36265.311,909,900
22 May 2020262.36263.83257.63261.14260.111,755,900
21 May 2020270.25271.29260.00260.70259.671,772,700
20 May 2020268.00273.42267.12271.17270.102,059,700
19 May 2020257.85268.20256.41261.66260.631,901,500
18 May 2020259.49262.99253.46257.47256.452,660,400
15 May 2020252.75258.09248.81251.84250.853,681,900
14 May 2020243.56269.99240.34269.00267.943,576,000
13 May 2020255.96257.24241.78248.19247.212,545,900
12 May 2020265.27266.91255.71255.98254.971,764,500
11 May 2020262.47265.19259.10262.23261.191,761,700
08 May 2020252.90266.37252.06265.40264.352,839,800
07 May 2020250.00253.76247.10247.63246.651,541,700
06 May 2020249.35254.49244.01244.56243.592,350,800
05 May 2020240.61252.04239.90242.81241.852,268,600
04 May 2020233.98234.98231.38234.52233.592,631,300
01 May 2020246.73247.00229.69235.02234.095,715,100
30 Apr 2020275.00275.69254.71255.28254.273,876,500
29 Apr 2020268.00281.95265.17279.99278.882,155,800
28 Apr 2020270.23271.49259.47261.85260.821,731,600
27 Apr 2020270.20274.43262.88264.41263.372,136,100
24 Apr 2020268.53268.68258.11266.67265.621,528,900
23 Apr 2020268.85276.47262.79263.96262.922,624,900
22 Apr 2020255.46273.37255.46271.78270.713,581,000
21 Apr 2020262.42263.41242.57243.63242.672,999,000
20 Apr 2020273.03274.92266.34266.73265.681,782,300
17 Apr 2020278.16280.22271.47279.02277.921,831,600
16 Apr 2020270.01274.94263.29270.71269.642,077,800
15 Apr 2020266.00266.40258.55262.81261.771,542,800
14 Apr 2020266.20274.49263.59272.51271.431,626,800
13 Apr 2020256.21259.30250.24258.78257.761,410,700
09 Apr 2020271.70277.42255.76258.28257.262,620,600
08 Apr 2020259.89272.27257.33266.75265.701,892,300
07 Apr 2020264.18265.00251.44256.22255.212,577,800
06 Apr 2020231.62252.40229.08250.75249.763,327,200
03 Apr 2020223.06224.44213.29218.15217.291,490,600
02 Apr 2020219.58226.36215.92220.57219.701,891,400
01 Apr 2020228.95237.20220.21223.33222.452,465,500
31 Mar 2020252.25254.99238.09240.00239.052,783,600
30 Mar 2020246.46257.93241.24255.30254.292,129,800
27 Mar 2020253.35262.88240.40241.22240.273,203,300
26 Mar 2020240.18260.98235.00260.34259.313,166,300
25 Mar 2020231.82250.11228.31233.55232.632,837,400
24 Mar 2020209.49232.63207.37230.64229.732,921,200
24 Mar 20201.15 Dividend
23 Mar 2020190.68199.95185.84192.85190.943,027,200
20 Mar 2020200.01224.14187.11187.89186.033,904,500
19 Mar 2020190.52201.40187.02195.01193.083,343,900
18 Mar 2020203.44215.34181.38194.14192.223,607,200
17 Mar 2020217.07237.83203.73229.30227.033,669,400
16 Mar 2020223.82245.77213.08213.54211.433,096,000
13 Mar 2020254.00262.94242.63261.78259.192,692,000
12 Mar 2020257.07265.59237.45237.85235.503,684,400
11 Mar 2020278.54284.49272.58276.63273.893,144,100
10 Mar 2020275.68287.86267.44287.57284.732,372,500
09 Mar 2020273.00283.26267.23267.60264.952,649,500
06 Mar 2020290.77298.67285.25294.41291.502,048,600
05 Mar 2020297.85309.65296.00299.13296.172,037,000
04 Mar 2020298.87306.30293.80306.24303.211,917,000
03 Mar 2020300.30308.30288.59291.46288.582,510,300
02 Mar 2020296.64300.55284.02300.33297.362,347,300
28 Feb 2020275.82294.45273.66293.43290.533,199,200
27 Feb 2020285.64293.76282.01285.70282.872,869,500
26 Feb 2020296.24304.63294.62296.60293.672,379,600
25 Feb 2020305.82306.90289.39292.22289.332,549,800
24 Feb 2020299.20305.31295.12300.46297.493,102,200
21 Feb 2020326.22327.04315.24316.80313.672,160,600
20 Feb 2020331.95334.04324.02328.49325.241,887,800
19 Feb 2020331.18335.41330.30333.85330.551,539,600
18 Feb 2020323.24332.00323.00325.34322.122,749,400
14 Feb 2020341.49344.21336.76339.30335.941,109,900
13 Feb 2020335.05344.32333.62341.58338.202,110,200
*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