New Zealand markets open in 4 hours 8 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
922.49-8.23 (-0.88%)
As of 11:52AM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024917.24922.65912.86922.49922.49248,716
27 Feb 2024940.38944.03928.23930.73930.73630,000
26 Feb 2024936.60946.95933.02938.76938.76609,100
23 Feb 2024947.14950.05926.19928.50928.50686,800
22 Feb 2024930.00949.33925.27944.36944.361,263,900
21 Feb 2024895.02902.22886.75901.93901.93714,000
20 Feb 2024918.92925.41891.01900.44900.441,089,000
16 Feb 2024940.41955.99923.43926.03926.031,326,200
15 Feb 2024917.75921.54906.55913.78913.78852,900
14 Feb 2024908.63928.97907.68915.70915.701,184,900
13 Feb 2024875.30901.12871.97892.59892.591,259,500
12 Feb 2024905.50924.22904.01908.00908.001,254,200
09 Feb 2024880.00913.82874.86911.58911.581,836,300
08 Feb 2024852.00869.59846.14864.36864.36862,700
07 Feb 2024837.72857.99833.22848.54848.54857,000
06 Feb 2024852.90857.40823.80834.62834.621,054,600
05 Feb 2024838.79857.33832.49851.32851.32865,100
02 Feb 2024827.29846.38827.29838.70838.70762,900
01 Feb 2024831.85836.07824.04832.21832.21763,300
31 Jan 2024822.00837.81815.67825.17825.17996,900
30 Jan 2024841.09849.99831.97835.79835.791,069,600
29 Jan 2024835.70846.87834.00845.80845.80990,400
26 Jan 2024853.00860.00836.63839.04839.041,675,100
25 Jan 2024877.00900.09864.70865.60865.603,107,300
24 Jan 2024850.00858.64838.46848.16848.161,927,600
23 Jan 2024829.61831.98821.47830.39830.39824,300
22 Jan 2024829.13846.61827.67833.54833.541,365,200
19 Jan 2024798.68828.56794.72826.32826.321,862,200
18 Jan 2024775.90788.39771.78785.65785.651,486,300
17 Jan 2024752.83754.30742.01752.90752.90963,100
16 Jan 2024754.29768.90748.02761.14761.14684,700
12 Jan 2024760.73763.35754.86759.67759.67497,200
11 Jan 2024749.61761.37742.17760.20760.20774,200
10 Jan 2024753.78754.84736.51749.69749.69837,600
09 Jan 2024746.33756.84744.65752.02752.02590,400
08 Jan 2024736.34757.70736.34757.16757.161,088,900
05 Jan 2024734.57742.25728.60732.40732.40821,600
04 Jan 2024725.78744.91723.25731.08731.081,033,000
03 Jan 2024732.00743.00729.66736.93736.93922,400
02 Jan 2024768.75769.38742.07749.30749.301,113,600
29 Dec 2023787.51790.09778.00783.26783.26519,100
28 Dec 2023797.80798.72789.01789.67789.67600,700
27 Dec 2023799.00801.29790.30794.93794.93762,300
26 Dec 2023783.04799.87783.04795.71795.71694,100
22 Dec 2023776.92784.10773.62779.99779.99524,500
21 Dec 2023778.50779.25763.50776.92776.92934,900
20 Dec 2023772.05780.50754.42754.93754.931,140,900
19 Dec 2023772.22781.84768.73781.01781.01890,600
18 Dec 2023775.60779.00757.51769.92769.92884,100
15 Dec 2023769.33779.68767.57773.50773.501,781,700
14 Dec 2023740.36771.28738.78767.21767.211,723,400
13 Dec 2023732.95740.59721.49734.65734.65888,900
12 Dec 2023733.00738.80727.11731.24731.241,201,900
12 Dec 20232 Dividend
11 Dec 2023710.24737.99708.40735.59733.591,584,900
08 Dec 2023699.46711.17699.02703.17701.26794,100
07 Dec 2023703.16710.32697.21708.03706.10900,900
06 Dec 2023708.99709.98693.47694.87692.98634,800
05 Dec 2023696.34699.95687.18697.14695.241,220,100
04 Dec 2023715.60716.55702.05710.06708.13903,600
01 Dec 2023712.08722.59708.12722.08720.12691,900
30 Nov 2023718.80718.80706.37715.92713.971,292,200
29 Nov 2023720.00725.47713.05713.99712.05812,500
28 Nov 2023712.33717.43704.49710.39708.46905,300
27 Nov 2023715.00730.99710.68722.45720.49681,900
24 Nov 2023716.48722.13715.00717.50715.55300,600
22 Nov 2023715.00728.23713.40717.46715.51781,900
21 Nov 2023716.03716.03703.48707.37705.45870,900
20 Nov 2023697.33721.00697.33719.15717.191,026,400
17 Nov 2023691.56701.56688.00700.34698.441,026,500
16 Nov 2023699.00706.34695.84700.44698.541,004,700
15 Nov 2023698.20699.56691.53697.90696.00629,500
14 Nov 2023691.00696.18683.91694.92693.03955,500
13 Nov 2023680.00680.01670.55673.43671.60815,800
10 Nov 2023661.08687.87656.35685.43683.571,373,400
09 Nov 2023650.00668.50648.51650.26648.491,219,600
08 Nov 2023644.60649.12641.08647.58645.82730,400
07 Nov 2023640.00647.09636.69641.26639.52819,200
06 Nov 2023634.08639.58628.12639.05637.31692,900
03 Nov 2023629.20639.41626.89634.08632.36983,200
02 Nov 2023622.50631.41618.20623.28621.591,356,000
01 Nov 2023592.87607.64588.77606.66605.011,043,900
31 Oct 2023586.33590.78574.42588.22586.62817,900
30 Oct 2023582.41593.37577.19583.50581.91865,700
27 Oct 2023584.30593.55580.78584.02582.43949,700
26 Oct 2023589.10604.58583.52585.13583.541,197,600
25 Oct 2023596.69598.54581.07583.34581.751,133,200
24 Oct 2023605.22611.34598.94604.02602.38965,900
23 Oct 2023596.30607.29589.39599.58597.95810,600
20 Oct 2023603.70608.21598.42600.35598.721,300,800
19 Oct 2023626.95632.50600.21601.95600.312,507,800
18 Oct 2023638.00645.15626.28642.24640.491,334,600
17 Oct 2023638.14653.44626.46649.95648.181,034,000
16 Oct 2023647.82655.63644.12650.70648.93999,000
13 Oct 2023661.00664.39642.00645.12643.371,229,200
12 Oct 2023645.35665.00645.21654.96653.181,328,500
11 Oct 2023640.95643.25633.95641.73639.99661,500
10 Oct 2023633.46642.95628.28634.38632.66674,100
09 Oct 2023621.24630.87614.76627.69625.98692,100
06 Oct 2023620.67632.08609.22628.11626.401,064,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...