Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 515.00 | 517.41 | 498.78 | 502.06 | 502.06 | 1,396,000 |
| 23 Mar 2023 | 514.39 | 532.56 | 513.33 | 523.59 | 523.59 | 1,537,900 |
| 22 Mar 2023 | 506.99 | 525.00 | 505.83 | 506.30 | 506.30 | 1,213,900 |
| 21 Mar 2023 | 516.94 | 521.57 | 498.10 | 507.36 | 507.36 | 1,028,600 |
| 20 Mar 2023 | 510.50 | 515.56 | 505.74 | 513.29 | 513.29 | 755,300 |
| 17 Mar 2023 | 515.19 | 519.90 | 503.81 | 508.36 | 508.36 | 1,702,600 |
| 16 Mar 2023 | 482.94 | 515.92 | 480.46 | 515.19 | 515.19 | 1,775,400 |
| 15 Mar 2023 | 486.29 | 488.99 | 473.99 | 487.05 | 487.05 | 1,214,500 |
| 14 Mar 2023 | 485.14 | 499.70 | 484.63 | 493.98 | 493.98 | 1,310,600 |
| 14 Mar 2023 | 1.725 Dividend | |||||
| 13 Mar 2023 | 469.07 | 483.67 | 467.03 | 477.00 | 475.28 | 942,700 |
| 10 Mar 2023 | 494.44 | 496.06 | 473.53 | 478.82 | 477.09 | 1,180,100 |
| 09 Mar 2023 | 491.45 | 503.81 | 488.26 | 490.28 | 488.51 | 1,328,700 |
| 08 Mar 2023 | 482.09 | 495.48 | 481.72 | 493.40 | 491.62 | 1,054,100 |
| 07 Mar 2023 | 486.77 | 489.27 | 476.72 | 479.66 | 477.93 | 938,200 |
| 06 Mar 2023 | 494.76 | 499.41 | 482.78 | 485.22 | 483.47 | 973,100 |
| 03 Mar 2023 | 488.92 | 493.20 | 480.07 | 491.65 | 489.87 | 1,684,400 |
| 02 Mar 2023 | 479.00 | 494.09 | 474.28 | 489.98 | 488.21 | 873,100 |
| 01 Mar 2023 | 489.95 | 497.42 | 487.22 | 490.92 | 489.14 | 856,600 |
| 28 Feb 2023 | 482.56 | 493.46 | 479.22 | 486.01 | 484.25 | 1,089,900 |
| 27 Feb 2023 | 489.73 | 490.92 | 481.17 | 482.71 | 480.96 | 790,500 |
| 24 Feb 2023 | 477.26 | 483.83 | 473.68 | 478.61 | 476.88 | 1,035,300 |
| 23 Feb 2023 | 490.73 | 492.92 | 473.45 | 485.38 | 483.62 | 1,227,100 |
| 22 Feb 2023 | 481.10 | 485.23 | 474.31 | 477.24 | 475.51 | 1,041,800 |
| 21 Feb 2023 | 488.00 | 492.00 | 477.06 | 478.29 | 476.56 | 1,245,800 |
| 17 Feb 2023 | 499.23 | 499.23 | 487.51 | 495.66 | 493.87 | 1,384,100 |
| 16 Feb 2023 | 508.15 | 514.79 | 500.34 | 501.33 | 499.52 | 1,090,600 |
| 15 Feb 2023 | 506.71 | 520.65 | 503.95 | 520.29 | 518.41 | 854,100 |
| 14 Feb 2023 | 502.91 | 520.88 | 499.07 | 516.21 | 514.34 | 948,700 |
| 13 Feb 2023 | 508.25 | 510.97 | 502.31 | 510.29 | 508.44 | 889,200 |
| 10 Feb 2023 | 510.96 | 513.85 | 498.43 | 505.00 | 503.17 | 1,036,400 |
| 09 Feb 2023 | 527.99 | 533.00 | 512.36 | 515.52 | 513.66 | 1,073,200 |
| 08 Feb 2023 | 529.00 | 533.28 | 514.54 | 517.91 | 516.04 | 1,143,500 |
| 07 Feb 2023 | 521.89 | 536.58 | 516.84 | 533.24 | 531.31 | 1,254,100 |
| 06 Feb 2023 | 521.90 | 530.00 | 518.25 | 520.95 | 519.07 | 1,008,200 |
| 03 Feb 2023 | 529.30 | 539.95 | 526.48 | 529.25 | 527.34 | 1,268,400 |
| 02 Feb 2023 | 539.04 | 548.85 | 529.85 | 541.04 | 539.08 | 2,019,300 |
| 01 Feb 2023 | 498.69 | 534.03 | 498.49 | 530.26 | 528.34 | 2,488,600 |
| 31 Jan 2023 | 480.72 | 500.20 | 480.00 | 500.10 | 498.29 | 1,813,200 |
| 30 Jan 2023 | 476.36 | 483.79 | 473.41 | 478.63 | 476.90 | 1,560,800 |
| 27 Jan 2023 | 487.99 | 497.93 | 482.57 | 482.88 | 481.13 | 1,711,600 |
| 26 Jan 2023 | 484.75 | 498.66 | 474.00 | 497.75 | 495.95 | 2,465,800 |
| 25 Jan 2023 | 472.19 | 491.39 | 467.00 | 488.40 | 486.63 | 1,769,700 |
| 24 Jan 2023 | 485.21 | 491.72 | 483.87 | 487.50 | 485.74 | 972,300 |
| 23 Jan 2023 | 474.80 | 498.84 | 472.39 | 490.78 | 489.01 | 1,654,500 |
| 20 Jan 2023 | 459.09 | 472.66 | 456.82 | 472.50 | 470.79 | 1,259,900 |
| 19 Jan 2023 | 462.30 | 464.77 | 453.65 | 453.89 | 452.25 | 1,088,700 |
| 18 Jan 2023 | 477.18 | 483.47 | 466.52 | 466.89 | 465.20 | 1,193,900 |
| 17 Jan 2023 | 469.91 | 473.67 | 463.39 | 470.99 | 469.29 | 947,400 |
| 13 Jan 2023 | 462.30 | 474.82 | 462.30 | 473.67 | 471.96 | 1,202,500 |
| 12 Jan 2023 | 469.99 | 475.53 | 453.40 | 470.04 | 468.34 | 1,429,900 |
| 11 Jan 2023 | 447.70 | 464.45 | 445.57 | 464.30 | 462.62 | 1,542,900 |
| 10 Jan 2023 | 448.08 | 458.81 | 447.16 | 458.61 | 456.95 | 1,067,600 |
| 09 Jan 2023 | 451.20 | 463.40 | 444.62 | 452.43 | 450.79 | 1,407,900 |
| 06 Jan 2023 | 429.14 | 447.34 | 420.36 | 445.27 | 443.66 | 1,481,000 |
| 05 Jan 2023 | 415.62 | 424.58 | 412.60 | 417.06 | 415.55 | 983,400 |
| 04 Jan 2023 | 421.64 | 428.27 | 416.47 | 422.46 | 420.93 | 1,052,500 |
| 03 Jan 2023 | 429.72 | 430.10 | 407.27 | 414.30 | 412.80 | 1,324,900 |
| 30 Dec 2022 | 412.58 | 420.59 | 410.84 | 420.30 | 418.78 | 732,100 |
| 29 Dec 2022 | 409.71 | 422.57 | 408.10 | 420.61 | 419.09 | 1,230,900 |
| 28 Dec 2022 | 403.43 | 407.75 | 399.29 | 402.80 | 401.34 | 873,100 |
| 27 Dec 2022 | 408.00 | 411.61 | 404.76 | 405.46 | 403.99 | 1,112,000 |
| 23 Dec 2022 | 405.62 | 412.47 | 400.55 | 412.12 | 410.63 | 1,054,600 |
| 22 Dec 2022 | 431.90 | 433.21 | 397.06 | 409.11 | 407.63 | 3,175,700 |
| 21 Dec 2022 | 441.32 | 450.81 | 440.08 | 447.87 | 446.25 | 946,400 |
| 20 Dec 2022 | 433.40 | 441.09 | 432.65 | 437.36 | 435.78 | 909,700 |
| 19 Dec 2022 | 442.33 | 442.85 | 432.10 | 438.69 | 437.10 | 1,064,500 |
| 16 Dec 2022 | 442.89 | 447.99 | 438.13 | 443.92 | 442.31 | 1,771,500 |
| 15 Dec 2022 | 456.02 | 459.73 | 444.03 | 446.06 | 444.45 | 1,553,100 |
| 14 Dec 2022 | 474.85 | 481.88 | 464.23 | 468.24 | 466.55 | 1,210,800 |
| 13 Dec 2022 | 485.54 | 490.65 | 470.04 | 475.94 | 474.22 | 1,536,900 |
| 13 Dec 2022 | 1.725 Dividend | |||||
| 12 Dec 2022 | 460.03 | 464.44 | 448.95 | 464.30 | 460.90 | 1,213,800 |
| 09 Dec 2022 | 449.49 | 457.64 | 444.42 | 450.20 | 446.91 | 954,200 |
| 08 Dec 2022 | 447.87 | 457.52 | 444.06 | 455.00 | 451.67 | 1,237,000 |
| 07 Dec 2022 | 441.19 | 452.80 | 439.62 | 444.28 | 441.03 | 1,112,900 |
| 06 Dec 2022 | 452.87 | 454.10 | 438.98 | 443.09 | 439.85 | 925,300 |
| 05 Dec 2022 | 455.74 | 462.69 | 448.63 | 452.60 | 449.29 | 1,088,600 |
| 02 Dec 2022 | 450.74 | 460.23 | 450.40 | 457.67 | 454.32 | 1,102,200 |
| 01 Dec 2022 | 479.32 | 479.32 | 456.74 | 463.14 | 459.75 | 1,377,900 |
| 30 Nov 2022 | 447.88 | 472.39 | 441.28 | 472.38 | 468.92 | 2,232,800 |
| 29 Nov 2022 | 447.04 | 450.30 | 440.08 | 442.05 | 438.82 | 903,000 |
| 28 Nov 2022 | 446.20 | 451.34 | 441.47 | 443.23 | 439.99 | 1,182,400 |
| 25 Nov 2022 | 456.34 | 458.94 | 453.25 | 453.25 | 449.93 | 378,900 |
| 23 Nov 2022 | 457.09 | 468.74 | 456.01 | 461.40 | 458.02 | 823,500 |
| 22 Nov 2022 | 452.41 | 456.39 | 444.18 | 455.62 | 452.29 | 1,411,500 |
| 21 Nov 2022 | 451.06 | 453.50 | 444.41 | 450.15 | 446.86 | 934,900 |
| 18 Nov 2022 | 470.71 | 471.26 | 448.64 | 456.70 | 453.36 | 1,736,300 |
| 17 Nov 2022 | 446.32 | 464.65 | 445.00 | 461.16 | 457.79 | 1,536,900 |
| 16 Nov 2022 | 458.97 | 464.64 | 452.12 | 455.38 | 452.05 | 3,007,900 |
| 15 Nov 2022 | 501.08 | 502.70 | 482.15 | 490.74 | 487.15 | 2,220,600 |
| 14 Nov 2022 | 495.65 | 500.37 | 479.87 | 480.70 | 477.18 | 2,347,200 |
| 11 Nov 2022 | 481.97 | 504.55 | 480.16 | 500.82 | 497.15 | 2,608,000 |
| 10 Nov 2022 | 459.63 | 485.78 | 455.04 | 485.41 | 481.86 | 3,719,100 |
| 09 Nov 2022 | 435.87 | 443.20 | 430.13 | 432.74 | 429.57 | 1,704,000 |
| 08 Nov 2022 | 443.00 | 448.95 | 430.79 | 444.86 | 441.60 | 2,226,000 |
| 07 Nov 2022 | 423.50 | 435.61 | 419.24 | 434.97 | 431.79 | 1,884,200 |
| 04 Nov 2022 | 409.85 | 420.10 | 404.25 | 419.54 | 416.47 | 2,422,700 |
| 03 Nov 2022 | 388.70 | 399.47 | 384.72 | 393.42 | 390.54 | 1,656,300 |
| 02 Nov 2022 | 411.56 | 421.05 | 394.77 | 395.52 | 392.63 | 2,173,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
