New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
502.06-21.53 (-4.11%)
At close: 04:00PM EDT
503.50 +1.44 (+0.29%)
After hours: 07:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023515.00517.41498.78502.06502.061,396,000
23 Mar 2023514.39532.56513.33523.59523.591,537,900
22 Mar 2023506.99525.00505.83506.30506.301,213,900
21 Mar 2023516.94521.57498.10507.36507.361,028,600
20 Mar 2023510.50515.56505.74513.29513.29755,300
17 Mar 2023515.19519.90503.81508.36508.361,702,600
16 Mar 2023482.94515.92480.46515.19515.191,775,400
15 Mar 2023486.29488.99473.99487.05487.051,214,500
14 Mar 2023485.14499.70484.63493.98493.981,310,600
14 Mar 20231.725 Dividend
13 Mar 2023469.07483.67467.03477.00475.28942,700
10 Mar 2023494.44496.06473.53478.82477.091,180,100
09 Mar 2023491.45503.81488.26490.28488.511,328,700
08 Mar 2023482.09495.48481.72493.40491.621,054,100
07 Mar 2023486.77489.27476.72479.66477.93938,200
06 Mar 2023494.76499.41482.78485.22483.47973,100
03 Mar 2023488.92493.20480.07491.65489.871,684,400
02 Mar 2023479.00494.09474.28489.98488.21873,100
01 Mar 2023489.95497.42487.22490.92489.14856,600
28 Feb 2023482.56493.46479.22486.01484.251,089,900
27 Feb 2023489.73490.92481.17482.71480.96790,500
24 Feb 2023477.26483.83473.68478.61476.881,035,300
23 Feb 2023490.73492.92473.45485.38483.621,227,100
22 Feb 2023481.10485.23474.31477.24475.511,041,800
21 Feb 2023488.00492.00477.06478.29476.561,245,800
17 Feb 2023499.23499.23487.51495.66493.871,384,100
16 Feb 2023508.15514.79500.34501.33499.521,090,600
15 Feb 2023506.71520.65503.95520.29518.41854,100
14 Feb 2023502.91520.88499.07516.21514.34948,700
13 Feb 2023508.25510.97502.31510.29508.44889,200
10 Feb 2023510.96513.85498.43505.00503.171,036,400
09 Feb 2023527.99533.00512.36515.52513.661,073,200
08 Feb 2023529.00533.28514.54517.91516.041,143,500
07 Feb 2023521.89536.58516.84533.24531.311,254,100
06 Feb 2023521.90530.00518.25520.95519.071,008,200
03 Feb 2023529.30539.95526.48529.25527.341,268,400
02 Feb 2023539.04548.85529.85541.04539.082,019,300
01 Feb 2023498.69534.03498.49530.26528.342,488,600
31 Jan 2023480.72500.20480.00500.10498.291,813,200
30 Jan 2023476.36483.79473.41478.63476.901,560,800
27 Jan 2023487.99497.93482.57482.88481.131,711,600
26 Jan 2023484.75498.66474.00497.75495.952,465,800
25 Jan 2023472.19491.39467.00488.40486.631,769,700
24 Jan 2023485.21491.72483.87487.50485.74972,300
23 Jan 2023474.80498.84472.39490.78489.011,654,500
20 Jan 2023459.09472.66456.82472.50470.791,259,900
19 Jan 2023462.30464.77453.65453.89452.251,088,700
18 Jan 2023477.18483.47466.52466.89465.201,193,900
17 Jan 2023469.91473.67463.39470.99469.29947,400
13 Jan 2023462.30474.82462.30473.67471.961,202,500
12 Jan 2023469.99475.53453.40470.04468.341,429,900
11 Jan 2023447.70464.45445.57464.30462.621,542,900
10 Jan 2023448.08458.81447.16458.61456.951,067,600
09 Jan 2023451.20463.40444.62452.43450.791,407,900
06 Jan 2023429.14447.34420.36445.27443.661,481,000
05 Jan 2023415.62424.58412.60417.06415.55983,400
04 Jan 2023421.64428.27416.47422.46420.931,052,500
03 Jan 2023429.72430.10407.27414.30412.801,324,900
30 Dec 2022412.58420.59410.84420.30418.78732,100
29 Dec 2022409.71422.57408.10420.61419.091,230,900
28 Dec 2022403.43407.75399.29402.80401.34873,100
27 Dec 2022408.00411.61404.76405.46403.991,112,000
23 Dec 2022405.62412.47400.55412.12410.631,054,600
22 Dec 2022431.90433.21397.06409.11407.633,175,700
21 Dec 2022441.32450.81440.08447.87446.25946,400
20 Dec 2022433.40441.09432.65437.36435.78909,700
19 Dec 2022442.33442.85432.10438.69437.101,064,500
16 Dec 2022442.89447.99438.13443.92442.311,771,500
15 Dec 2022456.02459.73444.03446.06444.451,553,100
14 Dec 2022474.85481.88464.23468.24466.551,210,800
13 Dec 2022485.54490.65470.04475.94474.221,536,900
13 Dec 20221.725 Dividend
12 Dec 2022460.03464.44448.95464.30460.901,213,800
09 Dec 2022449.49457.64444.42450.20446.91954,200
08 Dec 2022447.87457.52444.06455.00451.671,237,000
07 Dec 2022441.19452.80439.62444.28441.031,112,900
06 Dec 2022452.87454.10438.98443.09439.85925,300
05 Dec 2022455.74462.69448.63452.60449.291,088,600
02 Dec 2022450.74460.23450.40457.67454.321,102,200
01 Dec 2022479.32479.32456.74463.14459.751,377,900
30 Nov 2022447.88472.39441.28472.38468.922,232,800
29 Nov 2022447.04450.30440.08442.05438.82903,000
28 Nov 2022446.20451.34441.47443.23439.991,182,400
25 Nov 2022456.34458.94453.25453.25449.93378,900
23 Nov 2022457.09468.74456.01461.40458.02823,500
22 Nov 2022452.41456.39444.18455.62452.291,411,500
21 Nov 2022451.06453.50444.41450.15446.86934,900
18 Nov 2022470.71471.26448.64456.70453.361,736,300
17 Nov 2022446.32464.65445.00461.16457.791,536,900
16 Nov 2022458.97464.64452.12455.38452.053,007,900
15 Nov 2022501.08502.70482.15490.74487.152,220,600
14 Nov 2022495.65500.37479.87480.70477.182,347,200
11 Nov 2022481.97504.55480.16500.82497.152,608,000
10 Nov 2022459.63485.78455.04485.41481.863,719,100
09 Nov 2022435.87443.20430.13432.74429.571,704,000
08 Nov 2022443.00448.95430.79444.86441.602,226,000
07 Nov 2022423.50435.61419.24434.97431.791,884,200
04 Nov 2022409.85420.10404.25419.54416.472,422,700
03 Nov 2022388.70399.47384.72393.42390.541,656,300
02 Nov 2022411.56421.05394.77395.52392.632,173,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...