UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
662.00-6.00 (-0.90%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021665.16668.90656.72662.00662.001,273,400
08 Apr 2021667.02669.00654.01668.00668.001,204,500
07 Apr 2021652.48667.42650.48658.78658.781,468,900
06 Apr 2021660.00666.64644.00652.48652.482,323,600
05 Apr 2021649.70666.00639.56660.80660.802,345,400
01 Apr 2021611.23640.00610.12639.30639.302,463,400
31 Mar 2021584.00603.49583.50595.24595.242,369,800
30 Mar 2021565.00576.85562.12572.56572.56904,900
29 Mar 2021582.34582.52559.75570.29570.291,759,800
26 Mar 2021549.72584.77549.05584.23584.231,866,000
25 Mar 2021544.87551.61525.02548.03548.031,446,300
24 Mar 2021570.67575.75551.63552.45552.451,969,700
23 Mar 2021564.32564.59543.54544.41544.411,429,500
22 Mar 2021554.00567.59550.04560.03560.031,444,200
19 Mar 2021541.94550.99532.60542.31542.312,378,700
18 Mar 2021542.13555.82533.33539.17539.172,517,700
17 Mar 2021538.88558.18530.00553.01553.011,348,900
16 Mar 2021542.51560.17539.35547.18547.181,519,600
16 Mar 20211.3 Dividend
15 Mar 2021521.60537.32520.25536.75535.451,067,000
12 Mar 2021525.00527.75516.80524.82523.551,432,700
11 Mar 2021533.87542.42529.05535.39534.091,611,200
10 Mar 2021548.66551.99515.74518.70517.441,970,800
09 Mar 2021525.90546.80523.54543.51542.191,724,500
08 Mar 2021542.81554.52501.67502.61501.391,910,900
05 Mar 2021542.67550.12516.27547.70546.372,215,300
04 Mar 2021548.56559.98511.43528.81527.532,538,600
03 Mar 2021570.75581.58550.01551.23549.891,629,400
02 Mar 2021594.01598.76572.40573.36571.971,462,400
01 Mar 2021576.56600.50575.60598.81597.361,765,600
26 Feb 2021556.93574.66545.17567.19565.821,782,900
25 Feb 2021590.00592.46544.63547.65546.322,675,000
24 Feb 2021556.16597.87554.00596.90595.451,517,000
23 Feb 2021556.55568.81536.41562.65561.291,716,700
22 Feb 2021589.39592.63565.70567.80566.421,615,500
19 Feb 2021594.38602.00588.69598.41596.961,698,600
18 Feb 2021578.64582.34567.09577.77576.371,137,100
17 Feb 2021583.69589.43571.00585.91584.491,453,000
16 Feb 2021590.00603.60587.00591.79590.361,452,000
12 Feb 2021570.18597.74565.00586.16584.742,010,900
11 Feb 2021540.00576.57539.18572.21570.822,969,300
10 Feb 2021533.00536.67521.28532.50531.21868,200
09 Feb 2021535.62541.00526.89528.08526.80944,100
08 Feb 2021515.00533.35514.16532.78531.491,465,800
05 Feb 2021524.52525.00509.18509.76508.531,236,400
04 Feb 2021504.50520.50500.14519.53518.271,401,200
03 Feb 2021520.10521.49501.48504.33503.111,604,900
02 Feb 2021512.50517.45505.00516.07514.821,458,700
01 Feb 2021491.05505.00486.92501.45500.241,693,800
29 Jan 2021505.01505.91481.05483.95482.782,825,000
28 Jan 2021526.37528.00504.00507.35506.122,490,100
27 Jan 2021538.60544.97512.01515.04513.792,252,500
26 Jan 2021570.27571.29550.40552.66551.321,431,000
25 Jan 2021571.35575.61552.66567.76566.381,675,300
22 Jan 2021562.77575.58557.12563.85562.481,199,800
21 Jan 2021569.40570.30551.70564.19562.821,241,900
20 Jan 2021583.64585.42559.57563.00561.641,851,000
19 Jan 2021559.83582.48558.69580.02578.622,035,100
15 Jan 2021552.98554.69537.28547.53546.201,526,400
14 Jan 2021542.40570.52542.34557.79556.442,003,400
13 Jan 2021534.24534.24523.19526.50525.221,361,300
12 Jan 2021520.23537.86518.93536.44535.141,879,000
11 Jan 2021495.52519.91493.55516.48515.231,189,600
08 Jan 2021514.00522.25498.07501.63500.421,441,900
07 Jan 2021507.33517.72506.65514.46513.211,298,100
06 Jan 2021490.53505.71489.00496.49495.291,334,200
05 Jan 2021479.45498.83479.45494.55493.351,609,900
04 Jan 2021478.15491.96473.32478.02476.861,768,600
31 Dec 2020482.30483.98465.50472.27471.131,663,000
30 Dec 2020478.37488.34476.12484.45483.28881,900
29 Dec 2020475.66477.02469.00473.22472.07901,700
28 Dec 2020485.58487.43475.36476.10474.95692,800
24 Dec 2020473.68480.34472.90480.34479.18333,000
23 Dec 2020479.62480.79470.91471.13469.99720,600
22 Dec 2020479.43481.74473.40476.95475.79966,300
21 Dec 2020469.12484.71468.74483.23482.061,703,100
18 Dec 2020484.24485.71477.70480.97479.812,587,700
17 Dec 2020489.64491.88482.86486.24485.061,433,500
16 Dec 2020496.01496.48489.28493.31492.121,514,800
15 Dec 2020500.00503.25492.67495.33494.131,185,700
14 Dec 2020495.69500.98490.18491.87490.681,054,500
11 Dec 2020488.47494.28483.73491.70490.511,495,000
10 Dec 2020489.95496.20484.80490.15488.961,303,100
09 Dec 2020509.04514.68489.72493.83492.631,999,700
08 Dec 2020505.62516.65505.35511.66510.421,328,700
08 Dec 20201.3 Dividend
07 Dec 2020499.43509.45495.35508.68506.151,565,000
04 Dec 2020486.94501.60486.16499.98497.491,755,100
03 Dec 2020480.14491.75479.22484.07481.661,595,500
02 Dec 2020466.26480.98465.55479.22476.841,811,300
01 Dec 2020460.06469.49457.59467.65465.331,401,900
30 Nov 2020455.20456.89445.60452.66450.411,434,100
27 Nov 2020450.19460.62449.82456.54454.27727,900
25 Nov 2020448.45449.53440.50446.78444.56848,900
24 Nov 2020450.00451.12440.75446.44444.221,200,900
23 Nov 2020436.58449.87435.05448.74446.511,088,500
20 Nov 2020438.50444.96433.38433.64431.481,445,600
19 Nov 2020428.96438.87425.00437.68435.501,124,800
18 Nov 2020436.11438.84430.00430.33428.191,304,700
17 Nov 2020435.50437.82428.95431.93429.78991,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...