Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 82.97 | 83.09 | 80.49 | 81.54 | 81.54 | 7,574,100 |
| 03 Oct 2024 | 79.93 | 82.12 | 79.88 | 81.11 | 81.11 | 6,725,800 |
| 03 Oct 2024 | 10:1 Stock split | |||||
| 02 Oct 2024 | 80.40 | 83.04 | 80.00 | 81.41 | 81.41 | 14,324,000 |
| 01 Oct 2024 | 81.75 | 82.18 | 78.69 | 79.74 | 79.74 | 14,368,000 |
| 30 Sept 2024 | 82.16 | 83.10 | 80.41 | 81.61 | 81.61 | 10,983,000 |
| 27 Sept 2024 | 85.38 | 85.38 | 82.08 | 82.71 | 82.71 | 13,895,000 |
| 26 Sept 2024 | 86.26 | 86.32 | 82.50 | 84.75 | 84.75 | 20,680,000 |
| 25 Sept 2024 | 78.90 | 81.28 | 78.83 | 80.38 | 80.38 | 11,680,000 |
| 24 Sept 2024 | 79.60 | 79.80 | 78.14 | 79.11 | 79.11 | 9,895,000 |
| 23 Sept 2024 | 77.70 | 78.59 | 77.32 | 78.41 | 78.41 | 7,389,000 |
| 20 Sept 2024 | 77.63 | 78.00 | 76.15 | 77.32 | 77.32 | 29,262,000 |
| 19 Sept 2024 | 79.58 | 80.07 | 78.31 | 78.91 | 78.91 | 15,943,000 |
| 18 Sept 2024 | 77.97 | 78.00 | 75.27 | 75.59 | 75.59 | 11,523,000 |
| 17 Sept 2024 | 77.26 | 77.60 | 75.70 | 76.60 | 76.60 | 11,458,000 |
| 17 Sept 2024 | 2.3 Dividend | |||||
| 16 Sept 2024 | 75.15 | 76.07 | 74.50 | 75.85 | 73.55 | 12,521,000 |
| 13 Sept 2024 | 75.58 | 77.25 | 75.40 | 76.97 | 74.64 | 8,713,000 |
| 12 Sept 2024 | 76.53 | 76.55 | 74.35 | 74.78 | 72.51 | 15,075,000 |
| 11 Sept 2024 | 73.20 | 76.91 | 72.24 | 76.68 | 74.36 | 22,202,000 |
| 10 Sept 2024 | 73.85 | 74.03 | 71.66 | 73.16 | 70.94 | 13,518,000 |
| 09 Sept 2024 | 74.29 | 74.42 | 72.30 | 73.43 | 71.20 | 11,506,000 |
| 06 Sept 2024 | 75.25 | 75.64 | 73.02 | 73.38 | 71.16 | 15,530,000 |
| 05 Sept 2024 | 75.03 | 76.90 | 74.77 | 75.59 | 73.30 | 8,197,000 |
| 04 Sept 2024 | 75.25 | 77.28 | 74.28 | 76.44 | 74.13 | 9,434,000 |
| 03 Sept 2024 | 80.56 | 80.67 | 76.15 | 76.57 | 74.25 | 16,690,000 |
| 30 Aug 2024 | 82.36 | 82.38 | 80.30 | 82.10 | 79.61 | 12,427,000 |
| 29 Aug 2024 | 81.84 | 82.70 | 79.37 | 79.73 | 77.31 | 12,437,000 |
| 28 Aug 2024 | 81.99 | 82.15 | 79.94 | 80.51 | 78.07 | 11,739,000 |
| 27 Aug 2024 | 81.07 | 82.89 | 79.94 | 82.04 | 79.56 | 8,911,000 |
| 26 Aug 2024 | 84.10 | 84.34 | 81.50 | 81.89 | 79.41 | 11,154,000 |
| 23 Aug 2024 | 85.10 | 86.21 | 83.53 | 84.74 | 82.17 | 10,671,000 |
| 22 Aug 2024 | 87.50 | 87.70 | 83.00 | 83.57 | 81.04 | 13,665,000 |
| 21 Aug 2024 | 86.95 | 87.70 | 86.04 | 87.33 | 84.68 | 8,452,000 |
| 20 Aug 2024 | 88.07 | 88.21 | 85.63 | 86.29 | 83.67 | 9,951,000 |
| 19 Aug 2024 | 86.50 | 88.20 | 84.81 | 88.13 | 85.46 | 10,306,000 |
| 16 Aug 2024 | 87.15 | 88.14 | 86.00 | 87.11 | 84.47 | 11,232,000 |
| 15 Aug 2024 | 86.47 | 89.51 | 85.87 | 89.01 | 86.31 | 12,064,000 |
| 14 Aug 2024 | 84.88 | 85.67 | 82.72 | 84.53 | 81.97 | 8,602,000 |
| 13 Aug 2024 | 81.50 | 84.22 | 81.27 | 84.08 | 81.53 | 15,018,000 |
| 12 Aug 2024 | 80.74 | 82.25 | 79.82 | 81.09 | 78.63 | 7,256,000 |
| 09 Aug 2024 | 80.80 | 81.63 | 79.16 | 80.79 | 78.34 | 12,528,000 |
| 08 Aug 2024 | 78.02 | 80.12 | 76.00 | 79.91 | 77.49 | 14,911,000 |
| 07 Aug 2024 | 79.80 | 80.33 | 74.34 | 74.81 | 72.54 | 12,823,000 |
| 06 Aug 2024 | 77.50 | 79.50 | 76.59 | 77.02 | 74.68 | 12,832,000 |
| 05 Aug 2024 | 74.07 | 79.39 | 72.00 | 77.04 | 74.70 | 23,639,000 |
| 02 Aug 2024 | 80.00 | 80.54 | 75.80 | 76.30 | 73.99 | 27,073,000 |
| 01 Aug 2024 | 85.47 | 87.99 | 81.25 | 83.03 | 80.52 | 28,880,000 |
| 31 Jul 2024 | 89.35 | 92.47 | 88.05 | 92.12 | 89.33 | 19,419,000 |
| 30 Jul 2024 | 90.00 | 90.51 | 85.35 | 85.49 | 82.89 | 13,399,000 |
| 29 Jul 2024 | 90.92 | 93.13 | 89.08 | 89.23 | 86.53 | 8,251,000 |
| 26 Jul 2024 | 90.81 | 90.87 | 88.90 | 89.46 | 86.75 | 11,679,000 |
| 25 Jul 2024 | 91.09 | 91.77 | 88.20 | 88.41 | 85.73 | 19,318,000 |
| 24 Jul 2024 | 95.00 | 95.22 | 90.88 | 90.99 | 88.23 | 13,159,000 |
| 23 Jul 2024 | 96.38 | 97.73 | 95.60 | 95.97 | 93.06 | 6,710,000 |
| 22 Jul 2024 | 94.20 | 98.12 | 93.08 | 97.71 | 94.74 | 13,319,000 |
| 19 Jul 2024 | 95.95 | 96.70 | 91.55 | 91.71 | 88.93 | 14,103,000 |
| 18 Jul 2024 | 98.42 | 98.42 | 93.54 | 95.26 | 92.37 | 16,199,000 |
| 17 Jul 2024 | 101.92 | 101.92 | 96.72 | 96.77 | 93.83 | 21,142,000 |
| 16 Jul 2024 | 107.56 | 108.23 | 106.28 | 107.60 | 104.34 | 6,284,000 |
| 15 Jul 2024 | 106.98 | 108.19 | 106.26 | 106.91 | 103.67 | 7,911,000 |
| 12 Jul 2024 | 105.70 | 109.34 | 105.25 | 106.98 | 103.74 | 9,459,000 |
| 11 Jul 2024 | 112.98 | 113.00 | 105.95 | 105.99 | 102.78 | 13,516,000 |
| 10 Jul 2024 | 111.61 | 112.95 | 110.68 | 112.73 | 109.31 | 7,749,000 |
| 09 Jul 2024 | 110.61 | 111.87 | 110.02 | 111.25 | 107.88 | 6,242,000 |
| 08 Jul 2024 | 108.84 | 110.59 | 108.52 | 110.16 | 106.82 | 7,275,000 |
| 05 Jul 2024 | 109.04 | 109.45 | 107.51 | 108.78 | 105.48 | 5,599,000 |
| 03 Jul 2024 | 107.00 | 109.12 | 106.09 | 108.27 | 104.99 | 4,308,000 |
| 02 Jul 2024 | 104.89 | 107.34 | 104.65 | 107.28 | 104.03 | 5,504,000 |
| 01 Jul 2024 | 106.23 | 107.19 | 104.05 | 106.06 | 102.85 | 6,145,000 |
| 28 Jun 2024 | 106.50 | 108.67 | 105.30 | 106.49 | 103.26 | 12,237,000 |
| 27 Jun 2024 | 107.63 | 108.48 | 104.81 | 105.58 | 102.38 | 9,148,000 |
| 26 Jun 2024 | 105.36 | 106.91 | 104.23 | 105.58 | 102.37 | 8,787,000 |
| 25 Jun 2024 | 102.47 | 105.45 | 101.25 | 105.29 | 102.10 | 9,323,000 |
| 24 Jun 2024 | 104.79 | 105.70 | 102.21 | 102.44 | 99.34 | 10,415,000 |
| 21 Jun 2024 | 106.00 | 106.46 | 103.87 | 105.04 | 101.85 | 16,990,000 |
| 20 Jun 2024 | 109.19 | 109.34 | 105.02 | 106.13 | 102.91 | 14,615,000 |
| 18 Jun 2024 | 107.10 | 110.18 | 106.86 | 108.96 | 105.65 | 11,927,000 |
| 18 Jun 2024 | 0.2 Dividend | |||||
| 17 Jun 2024 | 103.00 | 107.34 | 103.00 | 107.17 | 103.73 | 10,497,000 |
| 14 Jun 2024 | 102.50 | 104.21 | 102.31 | 103.60 | 100.27 | 6,205,000 |
| 13 Jun 2024 | 102.72 | 104.48 | 102.19 | 103.85 | 100.51 | 9,582,000 |
| 12 Jun 2024 | 101.14 | 104.09 | 100.60 | 103.76 | 100.43 | 15,063,000 |
| 11 Jun 2024 | 99.90 | 100.10 | 97.96 | 99.97 | 96.76 | 7,123,000 |
| 10 Jun 2024 | 95.53 | 100.85 | 95.50 | 100.31 | 97.08 | 10,594,000 |
| 07 Jun 2024 | 97.23 | 97.23 | 95.55 | 96.27 | 93.18 | 5,813,000 |
| 06 Jun 2024 | 96.20 | 97.43 | 95.43 | 96.22 | 93.13 | 8,045,000 |
| 05 Jun 2024 | 94.88 | 97.26 | 94.72 | 97.17 | 94.05 | 11,660,000 |
| 04 Jun 2024 | 93.20 | 93.70 | 91.03 | 92.27 | 89.31 | 6,672,000 |
| 03 Jun 2024 | 94.70 | 95.24 | 91.13 | 93.56 | 90.56 | 6,806,000 |
| 31 May 2024 | 94.87 | 94.97 | 90.32 | 93.24 | 90.25 | 15,598,000 |
| 30 May 2024 | 95.20 | 96.12 | 94.15 | 95.07 | 92.02 | 10,577,000 |
| 29 May 2024 | 95.75 | 96.08 | 95.20 | 95.32 | 92.26 | 8,802,000 |
| 28 May 2024 | 97.50 | 97.57 | 95.86 | 97.13 | 94.00 | 9,942,000 |
| 24 May 2024 | 96.41 | 98.25 | 96.11 | 97.06 | 93.94 | 7,196,000 |
| 23 May 2024 | 99.12 | 99.27 | 95.25 | 95.81 | 92.73 | 10,576,000 |
| 22 May 2024 | 97.12 | 97.29 | 94.93 | 96.58 | 93.47 | 8,938,000 |
| 21 May 2024 | 97.17 | 97.37 | 94.18 | 96.40 | 93.30 | 14,234,000 |
| 20 May 2024 | 91.44 | 95.00 | 91.35 | 94.20 | 91.18 | 6,650,000 |
| 17 May 2024 | 95.24 | 95.49 | 90.58 | 91.21 | 88.28 | 9,106,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.