New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.11+8.72 (+1.43%)
At close: 04:00PM EDT
620.00 +0.89 (+0.14%)
After hours: 07:59PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023619.97628.94615.50619.11619.111,274,115
21 Sept 2023610.24618.13608.99610.39610.391,169,400
20 Sept 2023627.50632.74617.30618.86618.86846,800
19 Sept 2023635.65636.76621.73625.15625.151,094,500
18 Sept 2023620.77636.49618.21635.65635.651,259,800
15 Sept 2023646.98647.93617.77623.11623.113,160,800
14 Sept 2023667.24667.50651.00656.43656.431,035,900
13 Sept 2023657.51667.10652.86658.66658.66877,700
12 Sept 2023654.19664.53651.89652.70652.70892,400
12 Sept 20232 Dividend
11 Sept 2023673.62675.37651.04663.68661.68952,900
08 Sept 2023673.50680.46666.51668.88666.86902,300
07 Sept 2023681.00681.61665.00676.70674.661,203,900
06 Sept 2023697.16708.45687.74696.24694.14901,300
05 Sept 2023698.25707.47695.20700.77698.66519,900
01 Sept 2023709.28711.91698.10701.96699.84644,000
31 Aug 2023680.66704.40680.66702.40700.281,681,600
30 Aug 2023683.75689.26672.30686.53684.46902,600
29 Aug 2023663.18691.68661.84684.65682.591,039,800
28 Aug 2023669.76674.76661.65666.32664.31609,200
25 Aug 2023658.76666.36646.51660.27658.28760,100
24 Aug 2023690.66691.72652.86655.93653.951,134,900
23 Aug 2023666.44681.70664.85678.09676.05871,300
22 Aug 2023677.40680.55664.15666.82664.81627,900
21 Aug 2023655.00672.26653.72669.24667.22908,300
18 Aug 2023642.63656.73639.47652.94650.97933,600
17 Aug 2023650.18659.21646.75648.56646.61891,400
16 Aug 2023659.46659.87645.69646.29644.34808,800
15 Aug 2023661.20665.81654.65655.83653.85671,300
14 Aug 2023651.00667.26647.00667.20665.191,301,700
11 Aug 2023670.81672.49651.40651.97650.011,603,000
10 Aug 2023691.63700.98680.88686.39684.32937,600
09 Aug 2023696.77699.95685.69686.05683.98813,900
08 Aug 2023695.61698.43686.68696.00693.90809,400
07 Aug 2023698.00706.56691.23705.36703.23684,800
04 Aug 2023693.36702.63686.53690.46688.38665,200
03 Aug 2023681.21695.01677.52693.36691.271,215,500
02 Aug 2023705.20707.25683.60685.88683.811,497,300
01 Aug 2023708.85719.49708.44715.90713.74952,800
31 Jul 2023721.46726.53713.72718.49716.321,133,200
28 Jul 2023710.29724.07705.60721.26719.091,850,000
27 Jul 2023675.00715.94673.32701.95699.833,390,000
26 Jul 2023642.02648.34632.14642.37640.431,361,400
25 Jul 2023639.03654.38638.05650.24648.28908,700
24 Jul 2023629.49642.59629.00639.03637.101,147,500
21 Jul 2023619.52626.95617.99623.63621.752,574,200
20 Jul 2023629.70629.87612.61615.52613.671,672,000
19 Jul 2023652.45654.21638.22640.11638.18932,600
18 Jul 2023654.24660.99648.68655.94653.961,023,700
17 Jul 2023635.00663.83635.00660.07658.081,383,400
14 Jul 2023642.12647.18635.92638.56636.64918,800
13 Jul 2023627.00642.08627.00638.30636.381,088,700
12 Jul 2023628.96629.00617.79622.60620.721,303,200
11 Jul 2023628.55630.14608.26619.42617.551,203,300
10 Jul 2023620.00630.28617.60627.64625.751,288,200
07 Jul 2023621.87629.36616.94617.87616.01728,800
06 Jul 2023617.44622.74611.66621.00619.131,297,500
05 Jul 2023644.07646.08628.50628.58626.691,105,200
03 Jul 2023642.86651.01638.85650.99649.03621,900
30 Jun 2023644.33648.87638.91642.86640.921,086,000
29 Jun 2023647.62647.90636.00640.36638.431,402,300
28 Jun 2023639.99649.67635.97642.18640.241,180,600
27 Jun 2023623.74650.23622.01649.16647.201,335,500
26 Jun 2023614.15633.41613.69620.33618.461,344,000
23 Jun 2023609.50611.35601.37608.76606.931,080,600
22 Jun 2023601.10624.48598.42619.87618.001,173,500
21 Jun 2023609.29615.80602.31605.80603.97898,700
20 Jun 2023610.81618.68607.96614.28612.43981,100
16 Jun 2023623.62623.99610.37612.65610.802,678,700
15 Jun 2023617.70625.13616.42621.00619.131,862,400
14 Jun 2023620.00630.72613.05630.03628.131,121,900
13 Jun 2023625.00629.73615.90625.54623.651,175,900
13 Jun 20231.725 Dividend
12 Jun 2023612.66628.55607.25627.53623.921,509,400
09 Jun 2023618.26621.11605.76606.59603.101,066,900
08 Jun 2023611.94616.19604.50614.54611.00910,800
07 Jun 2023612.92621.23607.57610.78607.271,202,700
06 Jun 2023596.06615.72593.78612.20608.681,106,200
05 Jun 2023611.57613.90603.02605.61602.131,044,100
02 Jun 2023620.00621.99607.75613.67610.141,180,500
01 Jun 2023616.70625.48604.67619.86616.291,455,600
31 May 2023618.39630.33613.89616.70613.152,689,100
30 May 2023640.00644.60619.20629.96626.341,365,600
26 May 2023605.00633.01599.98628.25624.642,198,900
25 May 2023586.00606.79579.93602.10598.642,055,400
24 May 2023563.54569.14559.41565.87562.611,325,500
23 May 2023580.11581.47572.12573.49570.191,066,700
22 May 2023584.80591.68581.74585.07581.701,042,300
19 May 2023595.26595.69588.30588.86585.471,225,000
18 May 2023574.00600.29574.00598.74595.291,922,300
17 May 2023564.51580.26560.11574.11570.811,667,200
16 May 2023550.33564.19549.29558.93555.711,738,500
15 May 2023530.00552.49529.95552.27549.091,745,400
12 May 2023530.00533.50521.39527.10524.07916,800
11 May 2023528.44530.82520.66527.48524.44716,200
10 May 2023524.12531.47520.05527.30524.271,096,800
09 May 2023519.58519.92512.10515.77512.801,000,200
08 May 2023530.00531.52523.21526.79523.76795,700
05 May 2023519.00531.09516.52529.76526.711,401,800
04 May 2023515.06515.65507.19512.24509.29780,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...