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
02 Jul 2020	322.86	327.45	318.64	323.70	323.70	1,711,200
01 Jul 2020	322.15	322.77	316.12	317.48	317.48	1,527,100
30 Jun 2020	311.19	325.80	308.93	323.46	323.46	2,789,600
29 Jun 2020	303.75	309.00	300.61	308.46	308.46	1,476,200
26 Jun 2020	312.40	312.69	300.36	302.52	302.52	4,233,700
25 Jun 2020	308.17	313.38	300.61	312.60	312.60	1,593,500
24 Jun 2020	311.04	316.63	303.97	305.78	305.78	1,790,900
23 Jun 2020	315.02	319.06	312.50	315.98	315.98	1,764,700
22 Jun 2020	312.00	314.84	307.06	312.30	312.30	1,541,000
19 Jun 2020	320.30	325.12	313.54	315.25	315.25	2,610,200
18 Jun 2020	314.01	317.73	312.53	314.80	314.80	1,274,000
17 Jun 2020	310.59	314.44	307.62	313.78	313.78	1,842,400
16 Jun 2020	303.48	308.75	299.67	305.48	305.48	2,548,300
16 Jun 2020	1.15 Dividend
15 Jun 2020	275.85	291.74	274.51	291.14	289.99	2,109,500
12 Jun 2020	292.80	294.40	276.66	284.52	283.40	2,161,900
11 Jun 2020	292.29	298.63	281.88	282.43	281.31	2,062,500
10 Jun 2020	301.41	304.67	299.45	301.30	300.11	1,607,300
09 Jun 2020	295.65	305.77	293.11	302.33	301.14	1,632,100
08 Jun 2020	306.85	308.03	296.21	297.59	296.41	1,689,400
05 Jun 2020	299.89	310.00	299.38	304.92	303.72	2,499,600
04 Jun 2020	285.53	293.60	283.16	291.84	290.69	2,059,200
03 Jun 2020	278.51	290.00	275.55	286.89	285.76	2,427,800
02 Jun 2020	272.41	273.49	267.10	271.46	270.39	1,697,400
01 Jun 2020	270.60	276.27	269.86	270.97	269.90	1,378,500
29 May 2020	270.51	275.80	266.09	273.67	272.59	2,795,200
28 May 2020	273.00	279.81	265.37	266.82	265.77	2,286,800
27 May 2020	268.32	276.46	258.21	276.11	275.02	2,458,700
26 May 2020	269.50	272.05	265.84	266.36	265.31	1,909,900
22 May 2020	262.36	263.83	257.63	261.14	260.11	1,755,900
21 May 2020	270.25	271.29	260.00	260.70	259.67	1,772,700
20 May 2020	268.00	273.42	267.12	271.17	270.10	2,059,700
19 May 2020	257.85	268.20	256.41	261.66	260.63	1,901,500
18 May 2020	259.49	262.99	253.46	257.47	256.45	2,660,400
15 May 2020	252.75	258.09	248.81	251.84	250.85	3,681,900
14 May 2020	243.56	269.99	240.34	269.00	267.94	3,576,000
13 May 2020	255.96	257.24	241.78	248.19	247.21	2,545,900
12 May 2020	265.27	266.91	255.71	255.98	254.97	1,764,500
11 May 2020	262.47	265.19	259.10	262.23	261.19	1,761,700
08 May 2020	252.90	266.37	252.06	265.40	264.35	2,839,800
07 May 2020	250.00	253.76	247.10	247.63	246.65	1,541,700
06 May 2020	249.35	254.49	244.01	244.56	243.59	2,350,800
05 May 2020	240.61	252.04	239.90	242.81	241.85	2,268,600
04 May 2020	233.98	234.98	231.38	234.52	233.59	2,631,300
01 May 2020	246.73	247.00	229.69	235.02	234.09	5,715,100
30 Apr 2020	275.00	275.69	254.71	255.28	254.27	3,876,500
29 Apr 2020	268.00	281.95	265.17	279.99	278.88	2,155,800
28 Apr 2020	270.23	271.49	259.47	261.85	260.82	1,731,600
27 Apr 2020	270.20	274.43	262.88	264.41	263.37	2,136,100
24 Apr 2020	268.53	268.68	258.11	266.67	265.62	1,528,900
23 Apr 2020	268.85	276.47	262.79	263.96	262.92	2,624,900
22 Apr 2020	255.46	273.37	255.46	271.78	270.71	3,581,000
21 Apr 2020	262.42	263.41	242.57	243.63	242.67	2,999,000
20 Apr 2020	273.03	274.92	266.34	266.73	265.68	1,782,300
17 Apr 2020	278.16	280.22	271.47	279.02	277.92	1,831,600
16 Apr 2020	270.01	274.94	263.29	270.71	269.64	2,077,800
15 Apr 2020	266.00	266.40	258.55	262.81	261.77	1,542,800
14 Apr 2020	266.20	274.49	263.59	272.51	271.43	1,626,800
13 Apr 2020	256.21	259.30	250.24	258.78	257.76	1,410,700
09 Apr 2020	271.70	277.42	255.76	258.28	257.26	2,620,600
08 Apr 2020	259.89	272.27	257.33	266.75	265.70	1,892,300
07 Apr 2020	264.18	265.00	251.44	256.22	255.21	2,577,800
06 Apr 2020	231.62	252.40	229.08	250.75	249.76	3,327,200
03 Apr 2020	223.06	224.44	213.29	218.15	217.29	1,490,600
02 Apr 2020	219.58	226.36	215.92	220.57	219.70	1,891,400
01 Apr 2020	228.95	237.20	220.21	223.33	222.45	2,465,500
31 Mar 2020	252.25	254.99	238.09	240.00	239.05	2,783,600
30 Mar 2020	246.46	257.93	241.24	255.30	254.29	2,129,800
27 Mar 2020	253.35	262.88	240.40	241.22	240.27	3,203,300
26 Mar 2020	240.18	260.98	235.00	260.34	259.31	3,166,300
25 Mar 2020	231.82	250.11	228.31	233.55	232.63	2,837,400
24 Mar 2020	209.49	232.63	207.37	230.64	229.73	2,921,200
24 Mar 2020	1.15 Dividend
23 Mar 2020	190.68	199.95	185.84	192.85	190.94	3,027,200
20 Mar 2020	200.01	224.14	187.11	187.89	186.03	3,904,500
19 Mar 2020	190.52	201.40	187.02	195.01	193.08	3,343,900
18 Mar 2020	203.44	215.34	181.38	194.14	192.22	3,607,200
17 Mar 2020	217.07	237.83	203.73	229.30	227.03	3,669,400
16 Mar 2020	223.82	245.77	213.08	213.54	211.43	3,096,000
13 Mar 2020	254.00	262.94	242.63	261.78	259.19	2,692,000
12 Mar 2020	257.07	265.59	237.45	237.85	235.50	3,684,400
11 Mar 2020	278.54	284.49	272.58	276.63	273.89	3,144,100
10 Mar 2020	275.68	287.86	267.44	287.57	284.73	2,372,500
09 Mar 2020	273.00	283.26	267.23	267.60	264.95	2,649,500
06 Mar 2020	290.77	298.67	285.25	294.41	291.50	2,048,600
05 Mar 2020	297.85	309.65	296.00	299.13	296.17	2,037,000
04 Mar 2020	298.87	306.30	293.80	306.24	303.21	1,917,000
03 Mar 2020	300.30	308.30	288.59	291.46	288.58	2,510,300
02 Mar 2020	296.64	300.55	284.02	300.33	297.36	2,347,300
28 Feb 2020	275.82	294.45	273.66	293.43	290.53	3,199,200
27 Feb 2020	285.64	293.76	282.01	285.70	282.87	2,869,500
26 Feb 2020	296.24	304.63	294.62	296.60	293.67	2,379,600
25 Feb 2020	305.82	306.90	289.39	292.22	289.33	2,549,800
24 Feb 2020	299.20	305.31	295.12	300.46	297.49	3,102,200
21 Feb 2020	326.22	327.04	315.24	316.80	313.67	2,160,600
20 Feb 2020	331.95	334.04	324.02	328.49	325.24	1,887,800
19 Feb 2020	331.18	335.41	330.30	333.85	330.55	1,539,600
18 Feb 2020	323.24	332.00	323.00	325.34	322.12	2,749,400
14 Feb 2020	341.49	344.21	336.76	339.30	335.94	1,109,900
13 Feb 2020	335.05	344.32	333.62	341.58	338.20	2,110,200
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