New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
370.66+0.11 (+0.03%)
As of 12:07PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022358.25373.52358.00370.66370.66836,086
29 Sept 2022375.16375.43364.23370.55370.551,542,800
28 Sept 2022373.42383.61372.26381.65381.651,084,100
27 Sept 2022379.86381.65369.34376.70376.701,183,100
26 Sept 2022380.68385.29371.12371.44371.441,125,100
23 Sept 2022382.43383.89373.58380.56380.561,462,200
22 Sept 2022394.45396.68385.82386.83386.831,520,200
21 Sept 2022404.90418.38398.44398.65398.651,062,100
20 Sept 2022403.45405.30399.44403.40403.40892,700
19 Sept 2022403.22413.87403.22409.22409.22936,400
16 Sept 2022408.26413.87403.20409.22409.221,861,300
15 Sept 2022418.66422.34407.71413.44413.441,198,700
14 Sept 2022424.01426.66414.62421.76421.761,061,500
13 Sept 2022429.00432.16418.20420.48420.481,894,200
13 Sept 20221.725 Dividend
12 Sept 2022447.29453.48442.10447.30445.57998,800
09 Sept 2022447.40452.86445.41450.78449.041,293,300
08 Sept 2022425.34444.68424.01439.16437.471,420,500
07 Sept 2022429.00436.93422.04432.00430.331,201,300
06 Sept 2022429.38433.75421.87426.76425.111,163,300
02 Sept 2022436.43443.42427.45430.21428.551,368,000
01 Sept 2022424.49433.09418.38432.04430.371,883,000
31 Aug 2022442.34443.23432.80437.91436.221,232,400
30 Aug 2022449.01451.21434.83442.68440.971,418,700
29 Aug 2022448.26455.38443.74444.54442.831,008,200
26 Aug 2022478.19478.51451.70453.31451.561,586,300
25 Aug 2022463.63478.46463.63478.19476.35949,000
24 Aug 2022463.92465.12457.04463.01461.22684,900
23 Aug 2022458.46469.59458.26463.97462.18810,300
22 Aug 2022465.51468.77455.82457.57455.811,465,200
19 Aug 2022492.67494.00476.16476.79474.952,010,400
18 Aug 2022497.76509.00492.15503.15501.211,276,300
17 Aug 2022502.23504.17485.83497.56495.641,402,100
16 Aug 2022516.30519.87507.40510.36508.391,230,100
15 Aug 2022516.28522.60509.18517.29515.30965,900
12 Aug 2022501.97519.52499.47518.59516.591,258,800
11 Aug 2022496.04517.74492.00497.46495.541,804,100
10 Aug 2022481.27495.63470.52494.95493.041,979,900
09 Aug 2022488.05488.63457.04469.40467.592,879,200
08 Aug 2022513.80522.55498.61509.54507.571,017,300
05 Aug 2022521.07528.15508.86519.97517.961,045,200
04 Aug 2022522.87532.35521.81531.85529.801,614,400
03 Aug 2022506.34528.82504.80524.69522.672,211,800
02 Aug 2022496.42509.23489.57502.65500.711,458,800
01 Aug 2022488.93506.00486.81502.80500.862,000,200
29 Jul 2022477.91506.00476.51500.51498.582,477,200
28 Jul 2022464.41487.12453.35484.94483.072,381,300
27 Jul 2022454.23471.34453.99467.66465.861,688,600
26 Jul 2022452.78456.94445.37447.23445.511,129,100
25 Jul 2022450.26458.31447.38457.45455.691,148,300
22 Jul 2022475.04477.74461.00463.99462.201,326,500
21 Jul 2022468.77477.17461.60476.13474.291,381,200
20 Jul 2022445.97468.38444.40465.10463.311,850,500
19 Jul 2022430.99447.69429.94446.94445.221,488,800
18 Jul 2022437.85437.86419.69423.16421.53908,000
15 Jul 2022424.16427.39412.01427.13425.481,337,500
14 Jul 2022408.26423.09401.19419.32417.701,111,400
13 Jul 2022396.13414.35396.00412.01410.42922,000
12 Jul 2022404.90410.93401.78405.87404.30953,800
11 Jul 2022409.06410.03398.45402.41400.861,113,700
08 Jul 2022409.18417.18405.36415.12413.52921,300
07 Jul 2022403.22417.42402.02414.88413.281,375,300
06 Jul 2022391.03396.80383.66391.69390.181,251,600
05 Jul 2022379.67391.00375.87388.77387.272,688,200
01 Jul 2022409.10414.70386.51394.83393.312,950,000
30 Jun 2022419.02436.74415.00426.15424.511,066,300
29 Jun 2022432.45434.00425.00427.05425.401,175,100
28 Jun 2022451.38459.27436.77438.26436.57937,900
27 Jun 2022456.12457.23446.25449.79448.06769,500
24 Jun 2022432.34450.41431.20450.19448.451,421,700
23 Jun 2022431.35431.35415.43424.08422.44903,000
22 Jun 2022423.27434.68420.52425.63423.991,107,800
21 Jun 2022427.25442.32426.99433.04431.371,212,600
17 Jun 2022417.12424.22411.39419.46417.841,791,700
16 Jun 2022441.56443.03412.69418.30416.691,904,200
15 Jun 2022449.77462.78444.46453.64451.891,565,900
14 Jun 2022453.30455.41445.10449.77448.041,168,900
14 Jun 20221.5 Dividend
13 Jun 2022455.01462.30445.19447.08443.861,483,300
10 Jun 2022485.20488.36473.81474.41470.991,098,700
09 Jun 2022503.08513.40493.16493.45489.90865,200
08 Jun 2022521.87524.07507.95512.13508.44900,900
07 Jun 2022509.42524.97508.35523.44519.671,150,200
06 Jun 2022526.67532.89513.70516.26512.54785,200
03 Jun 2022512.69521.27509.21513.98510.281,330,400
02 Jun 2022503.06523.79502.05523.30519.531,160,000
01 Jun 2022523.22525.00499.56505.79502.151,026,100
31 May 2022524.69526.00510.43520.03516.291,501,100
27 May 2022517.22537.37515.25531.02527.201,652,600
26 May 2022481.89513.44480.94509.21505.541,292,200
25 May 2022465.61491.63465.37487.58484.071,288,700
24 May 2022477.49480.51465.73470.97467.58943,100
23 May 2022476.29485.94472.05483.30479.821,057,800
20 May 2022480.42484.15450.46474.12470.711,715,800
19 May 2022479.50485.98471.10472.13468.731,119,300
18 May 2022500.52508.50474.62477.48474.041,710,500
17 May 2022495.02516.37490.05512.27508.581,635,600
16 May 2022486.42493.05479.00482.47479.00968,900
13 May 2022465.60495.30465.00491.92488.381,909,300
12 May 2022446.78462.07445.00460.43457.121,555,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...