New Zealand markets close in 6 hours 44 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.29-1.30 (-0.25%)
At close: 04:00PM EDT
516.60 -0.69 (-0.13%)
After hours: 05:24PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022516.28522.60509.18517.29517.29965,920
12 Aug 2022501.97519.52499.47518.59518.591,258,800
11 Aug 2022496.04517.74492.00497.46497.461,804,100
10 Aug 2022481.27495.63470.52494.95494.951,979,900
09 Aug 2022488.05488.63457.04469.40469.402,879,200
08 Aug 2022513.80522.55498.61509.54509.541,017,300
05 Aug 2022521.07528.15508.86519.97519.971,045,200
04 Aug 2022522.87532.35521.81531.85531.851,614,400
03 Aug 2022506.34528.82504.80524.69524.692,211,800
02 Aug 2022496.42509.23489.57502.65502.651,458,800
01 Aug 2022488.93506.00486.81502.80502.802,000,200
29 Jul 2022477.91506.00476.51500.51500.512,477,200
28 Jul 2022464.41487.12453.35484.94484.942,381,300
27 Jul 2022454.23471.34453.99467.66467.661,688,600
26 Jul 2022452.78456.94445.37447.23447.231,129,100
25 Jul 2022450.26458.31447.38457.45457.451,148,300
22 Jul 2022475.04477.74461.00463.99463.991,326,500
21 Jul 2022468.77477.17461.60476.13476.131,381,200
20 Jul 2022445.97468.38444.40465.10465.101,850,500
19 Jul 2022430.99447.69429.94446.94446.941,488,800
18 Jul 2022437.85437.86419.69423.16423.16908,000
15 Jul 2022424.16427.39412.01427.13427.131,337,500
14 Jul 2022408.26423.09401.19419.32419.321,111,400
13 Jul 2022396.13414.35396.00412.01412.01922,000
12 Jul 2022404.90410.93401.78405.87405.87953,800
11 Jul 2022409.06410.03398.45402.41402.411,113,700
08 Jul 2022409.18417.18405.36415.12415.12921,300
07 Jul 2022403.22417.42402.02414.88414.881,375,300
06 Jul 2022391.03396.80383.66391.69391.691,251,600
05 Jul 2022379.67391.00375.87388.77388.772,688,200
01 Jul 2022409.10414.70386.51394.83394.832,950,000
30 Jun 2022419.02436.74415.00426.15426.151,066,300
29 Jun 2022432.45434.00425.00427.05427.051,175,100
28 Jun 2022451.38459.27436.77438.26438.26937,900
27 Jun 2022456.12457.23446.25449.79449.79769,500
24 Jun 2022432.34450.41431.20450.19450.191,421,700
23 Jun 2022431.35431.35415.43424.08424.08903,000
22 Jun 2022423.27434.68420.52425.63425.631,107,800
21 Jun 2022427.25442.32426.99433.04433.041,212,600
17 Jun 2022417.12424.22411.39419.46419.461,791,700
16 Jun 2022441.56443.03412.69418.30418.301,904,200
15 Jun 2022449.77462.78444.46453.64453.641,565,900
14 Jun 2022453.30455.41445.10449.77449.771,168,900
14 Jun 20221.5 Dividend
13 Jun 2022455.01462.30445.19447.08445.581,483,300
10 Jun 2022485.20488.36473.81474.41472.821,098,700
09 Jun 2022503.08513.40493.16493.45491.79865,200
08 Jun 2022521.87524.07507.95512.13510.41900,900
07 Jun 2022509.42524.97508.35523.44521.681,150,200
06 Jun 2022526.67532.89513.70516.26514.53785,200
03 Jun 2022512.69521.27509.21513.98512.261,330,400
02 Jun 2022503.06523.79502.05523.30521.541,160,000
01 Jun 2022523.22525.00499.56505.79504.091,026,100
31 May 2022524.69526.00510.43520.03518.291,501,100
27 May 2022517.22537.37515.25531.02529.241,652,600
26 May 2022481.89513.44480.94509.21507.501,292,200
25 May 2022465.61491.63465.37487.58485.941,288,700
24 May 2022477.49480.51465.73470.97469.39943,100
23 May 2022476.29485.94472.05483.30481.681,057,800
20 May 2022480.42484.15450.46474.12472.531,715,800
19 May 2022479.50485.98471.10472.13470.551,119,300
18 May 2022500.52508.50474.62477.48475.881,710,500
17 May 2022495.02516.37490.05512.27510.551,635,600
16 May 2022486.42493.05479.00482.47480.85968,900
13 May 2022465.60495.30465.00491.92490.271,909,300
12 May 2022446.78462.07445.00460.43458.891,555,800
11 May 2022454.90469.00446.08447.20445.701,179,300
10 May 2022460.97469.10446.52459.12457.581,413,400
09 May 2022459.96462.39442.53447.15445.651,848,700
06 May 2022476.72489.51464.94478.23476.631,068,000
05 May 2022494.40497.99473.08481.32479.711,457,800
04 May 2022487.17507.63477.41505.92504.221,196,200
03 May 2022476.60488.64473.20485.39483.76957,800
02 May 2022467.28479.76459.18479.32477.711,286,600
29 Apr 2022475.00491.44464.86465.76464.201,405,000
28 Apr 2022468.26489.61462.61484.49482.861,678,400
27 Apr 2022454.41468.58449.50456.78455.251,241,300
26 Apr 2022466.64470.31456.71457.22455.691,497,400
25 Apr 2022460.48480.36459.12476.42474.821,412,400
22 Apr 2022467.00472.31460.37463.13461.582,028,200
21 Apr 2022488.67497.60468.50469.51467.932,279,400
20 Apr 2022492.66504.81479.68481.45479.832,023,300
19 Apr 2022469.28482.78466.03479.19477.581,214,400
18 Apr 2022451.28473.00451.00470.55468.971,663,100
14 Apr 2022473.42474.00455.84456.16454.631,364,800
13 Apr 2022469.66477.31467.88472.61471.021,139,600
12 Apr 2022481.02487.95464.77467.00465.431,677,800
11 Apr 2022487.14488.03475.21475.76474.161,695,300
08 Apr 2022498.01500.88490.83491.64489.991,044,900
07 Apr 2022497.34508.77492.72503.34501.651,009,500
06 Apr 2022493.91505.70488.07498.17496.501,584,500
05 Apr 2022528.61530.00500.05503.64501.951,967,000
04 Apr 2022526.33536.76524.35535.55533.75877,700
01 Apr 2022541.22545.77517.07525.45523.691,208,400
31 Mar 2022549.99557.51537.14537.61535.811,470,300
30 Mar 2022562.22570.99545.33548.56546.721,298,100
29 Mar 2022568.40574.79558.16568.93567.021,113,900
28 Mar 2022549.57557.86540.93557.31555.44733,800
25 Mar 2022555.16556.93545.17554.82552.96753,100
24 Mar 2022537.30556.70531.79556.22554.351,212,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...