UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
339.13+7.38 (+2.22%)
At close: 4:00PM EDT

338.07 -1.06 (-0.31%)
After hours: 5:01PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Oct 2020339.14339.25333.14339.13339.131,633,410
30 Sep 2020335.24338.23330.20331.75331.751,989,200
29 Sep 2020333.93342.56333.79337.71337.711,799,700
29 Sep 20201.3 Dividend
28 Sep 2020331.42337.85328.70336.61335.311,792,800
25 Sep 2020324.72331.89322.00330.27328.991,551,200
24 Sep 2020314.02334.18314.02327.17325.912,206,800
23 Sep 2020322.38327.59315.86317.02315.802,228,900
22 Sep 2020318.33319.73310.19318.69317.461,507,200
21 Sep 2020305.08317.82300.70314.96313.741,880,200
18 Sep 2020308.26310.83301.89307.21306.022,660,300
17 Sep 2020296.17308.59296.17305.89304.711,913,600
16 Sep 2020311.67314.38305.86306.60305.421,415,700
15 Sep 2020310.61312.82303.00308.93307.741,714,100
14 Sep 2020301.77308.62299.63305.42304.241,954,700
11 Sep 2020300.54303.34292.28293.99292.851,727,200
10 Sep 2020303.76305.71295.78297.51296.362,085,200
09 Sep 2020310.96311.81300.33300.91299.753,086,700
08 Sep 2020310.96316.46302.19302.72301.553,113,800
04 Sep 2020339.00339.90319.69333.12331.832,470,900
03 Sep 2020357.30357.30339.40341.53340.212,556,600
02 Sep 2020345.98365.14344.25362.70361.302,763,100
01 Sep 2020339.55346.50337.57340.56339.242,087,800
31 Aug 2020348.55349.15336.24336.34335.042,533,400
28 Aug 2020342.66351.99341.45350.78349.431,596,200
27 Aug 2020354.86354.86338.59341.45340.131,902,200
26 Aug 2020352.55354.00348.07351.80350.441,194,700
25 Aug 2020353.05356.30350.50352.50351.141,310,200
24 Aug 2020359.40360.67347.32351.02349.661,682,300
21 Aug 2020355.92356.71350.33353.44352.082,555,500
20 Aug 2020360.10363.40355.27358.50357.122,214,000
19 Aug 2020374.03376.19368.26372.19370.751,074,600
18 Aug 2020381.95382.70372.93374.57373.121,047,300
17 Aug 2020376.55384.17372.81379.08377.621,418,400
14 Aug 2020379.00384.99373.00373.64372.201,344,600
13 Aug 2020380.01382.45374.38377.02375.561,076,400
12 Aug 2020372.18383.28369.93381.52380.051,223,600
11 Aug 2020378.86380.87367.39369.01367.581,110,100
10 Aug 2020372.44376.82369.15375.76374.31929,200
07 Aug 2020378.38381.69366.45372.44371.001,385,400
06 Aug 2020377.00379.60370.79377.81376.351,699,600
05 Aug 2020384.58387.09382.28383.47381.99846,500
04 Aug 2020382.18385.75380.22384.96383.471,148,200
03 Aug 2020380.80387.70379.18381.41379.941,517,800
31 Jul 2020379.56380.16369.29377.16375.702,040,300
30 Jul 2020367.78381.48367.08378.54377.082,567,800
29 Jul 2020352.10361.84349.00360.83359.442,167,300
28 Jul 2020354.61358.93348.60348.93347.581,332,400
27 Jul 2020347.44360.08346.68358.08356.701,752,100
24 Jul 2020344.21348.00336.28345.72344.382,002,800
23 Jul 2020358.85367.56350.91354.82353.451,724,900
22 Jul 2020359.97363.00356.50361.96360.561,036,500
21 Jul 2020357.37362.20352.34357.02355.641,743,600
20 Jul 2020346.27355.94342.01353.75352.381,248,300
17 Jul 2020347.86348.33341.15346.27344.931,129,000
16 Jul 2020340.27346.71338.89344.88343.551,182,800
15 Jul 2020347.07348.80335.61343.22341.891,637,000
14 Jul 2020336.07347.51331.40346.06344.722,018,800
13 Jul 2020343.00350.24336.85337.14335.842,160,400
10 Jul 2020335.09340.29330.65339.98338.671,432,400
09 Jul 2020337.36338.93331.05335.76334.461,659,900
08 Jul 2020332.79335.40329.39333.80332.51989,600
07 Jul 2020332.13337.27327.50327.89326.621,276,500
06 Jul 2020330.01336.99328.98334.96333.671,414,800
02 Jul 2020322.86327.45318.64323.70322.451,711,200
01 Jul 2020322.15322.77316.12317.48316.251,527,100
30 Jun 2020311.19325.80308.93323.46322.212,789,600
29 Jun 2020303.75309.00300.61308.46307.271,476,200
26 Jun 2020312.40312.69300.36302.52301.354,233,700
25 Jun 2020308.17313.38300.61312.60311.391,593,500
24 Jun 2020311.04316.63303.97305.78304.601,790,900
23 Jun 2020315.02319.06312.50315.98314.761,764,700
22 Jun 2020312.00314.84307.06312.30311.091,541,000
19 Jun 2020320.30325.12313.54315.25314.032,610,200
18 Jun 2020314.01317.73312.53314.80313.581,274,000
17 Jun 2020310.59314.44307.62313.78312.571,844,200
16 Jun 2020303.48308.75299.67305.48304.302,548,300
16 Jun 20201.15 Dividend
15 Jun 2020275.85291.74274.51291.14288.872,109,500
12 Jun 2020292.80294.40276.66284.52282.302,163,800
11 Jun 2020292.29298.63281.88282.43280.232,062,500
10 Jun 2020301.41304.67299.45301.30298.951,607,300
09 Jun 2020295.65305.77293.11302.33299.971,632,100
08 Jun 2020306.85308.03296.21297.59295.271,689,400
05 Jun 2020299.89310.00299.38304.92302.542,499,600
04 Jun 2020285.53293.60283.16291.84289.562,059,200
03 Jun 2020278.51290.00275.55286.89284.652,427,800
02 Jun 2020272.41273.49267.10271.46269.341,697,400
01 Jun 2020270.60276.27269.86270.97268.861,378,500
29 May 2020270.51275.80266.09273.67271.542,795,200
28 May 2020273.00279.81265.37266.82264.742,286,800
27 May 2020268.32276.46258.21276.11273.962,458,700
26 May 2020269.50272.05265.84266.36264.281,909,900
22 May 2020262.36263.83257.63261.14259.101,755,900
21 May 2020270.25271.29260.00260.70258.671,772,700
20 May 2020268.00273.42267.12271.17269.062,059,700
19 May 2020257.85268.20256.41261.66259.621,901,500
18 May 2020259.49262.99253.46257.47255.462,660,400
15 May 2020252.75258.09248.81251.84249.883,681,900
14 May 2020243.56269.99240.34269.00266.903,576,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...