New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
870.25-18.67 (-2.10%)
At close: 04:00PM EDT
865.00 -5.25 (-0.60%)
After hours: 07:57PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024894.94899.68861.95870.25870.251,353,200
18 Apr 2024909.23909.33884.39888.92888.922,307,400
17 Apr 2024950.00952.49910.26912.26912.261,668,600
16 Apr 2024948.84966.31946.78963.23963.23544,800
15 Apr 2024975.88981.23937.49946.17946.17769,100
12 Apr 2024963.03969.25952.00957.04957.04988,400
11 Apr 2024964.03985.19960.68983.48983.48705,500
10 Apr 2024958.98975.00954.85961.64961.64597,600
09 Apr 2024980.31981.98958.02973.34973.34520,700
08 Apr 2024974.14977.14960.95967.26967.26560,900
05 Apr 2024965.90977.73960.50968.58968.58804,800
04 Apr 2024992.591,001.84944.00951.63951.63991,900
03 Apr 2024961.85988.13960.03978.37978.37730,200
02 Apr 2024967.00972.90957.00967.33967.33907,100
01 Apr 2024972.03994.92971.00981.79981.79651,400
28 Mar 2024965.96973.90961.63971.57971.57663,900
27 Mar 2024972.82975.48954.80965.67965.67589,600
26 Mar 2024980.50989.44966.89967.23967.23858,900
25 Mar 2024962.28982.52962.28971.46971.46740,500
22 Mar 2024984.75990.52976.02977.90977.90689,500
21 Mar 2024983.101,004.30976.00982.57982.571,407,800
20 Mar 2024926.00949.92923.39949.08949.08849,300
19 Mar 2024913.99932.88909.11931.05931.05702,900
18 Mar 2024922.41934.95919.97925.28925.28751,000
15 Mar 2024908.88920.21905.60910.09910.091,974,500
14 Mar 2024933.95937.85916.30925.68925.68996,400
13 Mar 2024937.01940.70920.91926.71926.711,008,000
12 Mar 2024933.47950.88928.01950.83950.831,351,200
12 Mar 20242 Dividend
11 Mar 2024943.11943.85920.62931.20929.201,326,700
08 Mar 2024992.72995.81955.73956.65954.601,330,400
07 Mar 2024989.011,007.39987.85994.57992.431,097,400
06 Mar 2024976.68989.85972.25981.86979.751,432,900
05 Mar 2024969.99979.00951.90963.10961.031,308,300
04 Mar 2024991.17993.86973.48977.52975.42901,600
01 Mar 2024945.00982.45943.65981.53979.421,110,500
29 Feb 2024936.47941.82926.22938.25936.231,308,400
28 Feb 2024917.24924.10912.85922.67920.69615,000
27 Feb 2024940.38944.03928.23930.73928.73630,300
26 Feb 2024936.60946.95933.02938.76936.74609,100
23 Feb 2024947.14950.05926.19928.50926.51686,800
22 Feb 2024930.00949.33925.27944.36942.331,263,900
21 Feb 2024895.02902.22886.75901.93899.99714,000
20 Feb 2024918.92925.41891.01900.44898.511,089,000
16 Feb 2024940.41955.99923.43926.03924.041,326,200
15 Feb 2024917.75921.54906.55913.78911.82852,900
14 Feb 2024908.63928.97907.68915.70913.731,184,900
13 Feb 2024875.30901.12871.97892.59890.671,259,500
12 Feb 2024905.50924.22904.01908.00906.051,254,200
09 Feb 2024880.00913.82874.86911.58909.621,836,300
08 Feb 2024852.00869.59846.14864.36862.50862,700
07 Feb 2024837.72857.99833.22848.54846.72857,000
06 Feb 2024852.90857.40823.80834.62832.831,054,600
05 Feb 2024838.79857.33832.49851.32849.49865,100
02 Feb 2024827.29846.38827.29838.70836.90762,900
01 Feb 2024831.85836.07824.04832.21830.42763,300
31 Jan 2024822.00837.81815.67825.17823.40996,900
30 Jan 2024841.09849.99831.97835.79833.991,069,600
29 Jan 2024835.70846.87834.00845.80843.98990,400
26 Jan 2024853.00860.00836.63839.04837.241,675,100
25 Jan 2024877.00900.09864.70865.60863.743,107,300
24 Jan 2024850.00858.64838.46848.16846.341,927,600
23 Jan 2024829.61831.98821.47830.39828.61824,300
22 Jan 2024829.13846.61827.67833.54831.751,365,200
19 Jan 2024798.68828.56794.72826.32824.551,862,200
18 Jan 2024775.90788.39771.78785.65783.961,486,300
17 Jan 2024752.83754.30742.01752.90751.28963,100
16 Jan 2024754.29768.90748.02761.14759.51684,700
12 Jan 2024760.73763.35754.86759.67758.04497,200
11 Jan 2024749.61761.37742.17760.20758.57774,200
10 Jan 2024753.78754.84736.51749.69748.08837,600
09 Jan 2024746.33756.84744.65752.02750.40590,400
08 Jan 2024736.34757.70736.34757.16755.531,088,900
05 Jan 2024734.57742.25728.60732.40730.83821,600
04 Jan 2024725.78744.91723.25731.08729.511,033,000
03 Jan 2024732.00743.00729.66736.93735.35922,400
02 Jan 2024768.75769.38742.07749.30747.691,113,600
29 Dec 2023787.51790.09778.00783.26781.58519,100
28 Dec 2023797.80798.72789.01789.67787.97600,700
27 Dec 2023799.00801.29790.30794.93793.22762,300
26 Dec 2023783.04799.87783.04795.71794.00694,100
22 Dec 2023776.92784.10773.62779.99778.31524,500
21 Dec 2023778.50779.25763.50776.92775.25934,900
20 Dec 2023772.05780.50754.42754.93753.311,140,900
19 Dec 2023772.22781.84768.73781.01779.33890,600
18 Dec 2023775.60779.00757.51769.92768.27884,100
15 Dec 2023769.33779.68767.57773.50771.841,781,700
14 Dec 2023740.36771.28738.78767.21765.561,723,400
13 Dec 2023732.95740.59721.49734.65733.07888,900
12 Dec 2023733.00738.80727.11731.24729.671,201,900
12 Dec 20232 Dividend
11 Dec 2023710.24737.99708.40735.59732.011,584,900
08 Dec 2023699.46711.17699.02703.17699.75794,100
07 Dec 2023703.16710.32697.21708.03704.59900,900
06 Dec 2023708.99709.98693.47694.87691.49634,800
05 Dec 2023696.34699.95687.18697.14693.751,220,100
04 Dec 2023715.60716.55702.05710.06706.61903,600
01 Dec 2023712.08722.59708.12722.08718.57691,900
30 Nov 2023718.80718.80706.37715.92712.441,292,200
29 Nov 2023720.00725.47713.05713.99710.52812,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...