Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 619.97 | 628.94 | 615.50 | 619.11 | 619.11 | 1,274,115 |
| 21 Sept 2023 | 610.24 | 618.13 | 608.99 | 610.39 | 610.39 | 1,169,400 |
| 20 Sept 2023 | 627.50 | 632.74 | 617.30 | 618.86 | 618.86 | 846,800 |
| 19 Sept 2023 | 635.65 | 636.76 | 621.73 | 625.15 | 625.15 | 1,094,500 |
| 18 Sept 2023 | 620.77 | 636.49 | 618.21 | 635.65 | 635.65 | 1,259,800 |
| 15 Sept 2023 | 646.98 | 647.93 | 617.77 | 623.11 | 623.11 | 3,160,800 |
| 14 Sept 2023 | 667.24 | 667.50 | 651.00 | 656.43 | 656.43 | 1,035,900 |
| 13 Sept 2023 | 657.51 | 667.10 | 652.86 | 658.66 | 658.66 | 877,700 |
| 12 Sept 2023 | 654.19 | 664.53 | 651.89 | 652.70 | 652.70 | 892,400 |
| 12 Sept 2023 | 2 Dividend | |||||
| 11 Sept 2023 | 673.62 | 675.37 | 651.04 | 663.68 | 661.68 | 952,900 |
| 08 Sept 2023 | 673.50 | 680.46 | 666.51 | 668.88 | 666.86 | 902,300 |
| 07 Sept 2023 | 681.00 | 681.61 | 665.00 | 676.70 | 674.66 | 1,203,900 |
| 06 Sept 2023 | 697.16 | 708.45 | 687.74 | 696.24 | 694.14 | 901,300 |
| 05 Sept 2023 | 698.25 | 707.47 | 695.20 | 700.77 | 698.66 | 519,900 |
| 01 Sept 2023 | 709.28 | 711.91 | 698.10 | 701.96 | 699.84 | 644,000 |
| 31 Aug 2023 | 680.66 | 704.40 | 680.66 | 702.40 | 700.28 | 1,681,600 |
| 30 Aug 2023 | 683.75 | 689.26 | 672.30 | 686.53 | 684.46 | 902,600 |
| 29 Aug 2023 | 663.18 | 691.68 | 661.84 | 684.65 | 682.59 | 1,039,800 |
| 28 Aug 2023 | 669.76 | 674.76 | 661.65 | 666.32 | 664.31 | 609,200 |
| 25 Aug 2023 | 658.76 | 666.36 | 646.51 | 660.27 | 658.28 | 760,100 |
| 24 Aug 2023 | 690.66 | 691.72 | 652.86 | 655.93 | 653.95 | 1,134,900 |
| 23 Aug 2023 | 666.44 | 681.70 | 664.85 | 678.09 | 676.05 | 871,300 |
| 22 Aug 2023 | 677.40 | 680.55 | 664.15 | 666.82 | 664.81 | 627,900 |
| 21 Aug 2023 | 655.00 | 672.26 | 653.72 | 669.24 | 667.22 | 908,300 |
| 18 Aug 2023 | 642.63 | 656.73 | 639.47 | 652.94 | 650.97 | 933,600 |
| 17 Aug 2023 | 650.18 | 659.21 | 646.75 | 648.56 | 646.61 | 891,400 |
| 16 Aug 2023 | 659.46 | 659.87 | 645.69 | 646.29 | 644.34 | 808,800 |
| 15 Aug 2023 | 661.20 | 665.81 | 654.65 | 655.83 | 653.85 | 671,300 |
| 14 Aug 2023 | 651.00 | 667.26 | 647.00 | 667.20 | 665.19 | 1,301,700 |
| 11 Aug 2023 | 670.81 | 672.49 | 651.40 | 651.97 | 650.01 | 1,603,000 |
| 10 Aug 2023 | 691.63 | 700.98 | 680.88 | 686.39 | 684.32 | 937,600 |
| 09 Aug 2023 | 696.77 | 699.95 | 685.69 | 686.05 | 683.98 | 813,900 |
| 08 Aug 2023 | 695.61 | 698.43 | 686.68 | 696.00 | 693.90 | 809,400 |
| 07 Aug 2023 | 698.00 | 706.56 | 691.23 | 705.36 | 703.23 | 684,800 |
| 04 Aug 2023 | 693.36 | 702.63 | 686.53 | 690.46 | 688.38 | 665,200 |
| 03 Aug 2023 | 681.21 | 695.01 | 677.52 | 693.36 | 691.27 | 1,215,500 |
| 02 Aug 2023 | 705.20 | 707.25 | 683.60 | 685.88 | 683.81 | 1,497,300 |
| 01 Aug 2023 | 708.85 | 719.49 | 708.44 | 715.90 | 713.74 | 952,800 |
| 31 Jul 2023 | 721.46 | 726.53 | 713.72 | 718.49 | 716.32 | 1,133,200 |
| 28 Jul 2023 | 710.29 | 724.07 | 705.60 | 721.26 | 719.09 | 1,850,000 |
| 27 Jul 2023 | 675.00 | 715.94 | 673.32 | 701.95 | 699.83 | 3,390,000 |
| 26 Jul 2023 | 642.02 | 648.34 | 632.14 | 642.37 | 640.43 | 1,361,400 |
| 25 Jul 2023 | 639.03 | 654.38 | 638.05 | 650.24 | 648.28 | 908,700 |
| 24 Jul 2023 | 629.49 | 642.59 | 629.00 | 639.03 | 637.10 | 1,147,500 |
| 21 Jul 2023 | 619.52 | 626.95 | 617.99 | 623.63 | 621.75 | 2,574,200 |
| 20 Jul 2023 | 629.70 | 629.87 | 612.61 | 615.52 | 613.67 | 1,672,000 |
| 19 Jul 2023 | 652.45 | 654.21 | 638.22 | 640.11 | 638.18 | 932,600 |
| 18 Jul 2023 | 654.24 | 660.99 | 648.68 | 655.94 | 653.96 | 1,023,700 |
| 17 Jul 2023 | 635.00 | 663.83 | 635.00 | 660.07 | 658.08 | 1,383,400 |
| 14 Jul 2023 | 642.12 | 647.18 | 635.92 | 638.56 | 636.64 | 918,800 |
| 13 Jul 2023 | 627.00 | 642.08 | 627.00 | 638.30 | 636.38 | 1,088,700 |
| 12 Jul 2023 | 628.96 | 629.00 | 617.79 | 622.60 | 620.72 | 1,303,200 |
| 11 Jul 2023 | 628.55 | 630.14 | 608.26 | 619.42 | 617.55 | 1,203,300 |
| 10 Jul 2023 | 620.00 | 630.28 | 617.60 | 627.64 | 625.75 | 1,288,200 |
| 07 Jul 2023 | 621.87 | 629.36 | 616.94 | 617.87 | 616.01 | 728,800 |
| 06 Jul 2023 | 617.44 | 622.74 | 611.66 | 621.00 | 619.13 | 1,297,500 |
| 05 Jul 2023 | 644.07 | 646.08 | 628.50 | 628.58 | 626.69 | 1,105,200 |
| 03 Jul 2023 | 642.86 | 651.01 | 638.85 | 650.99 | 649.03 | 621,900 |
| 30 Jun 2023 | 644.33 | 648.87 | 638.91 | 642.86 | 640.92 | 1,086,000 |
| 29 Jun 2023 | 647.62 | 647.90 | 636.00 | 640.36 | 638.43 | 1,402,300 |
| 28 Jun 2023 | 639.99 | 649.67 | 635.97 | 642.18 | 640.24 | 1,180,600 |
| 27 Jun 2023 | 623.74 | 650.23 | 622.01 | 649.16 | 647.20 | 1,335,500 |
| 26 Jun 2023 | 614.15 | 633.41 | 613.69 | 620.33 | 618.46 | 1,344,000 |
| 23 Jun 2023 | 609.50 | 611.35 | 601.37 | 608.76 | 606.93 | 1,080,600 |
| 22 Jun 2023 | 601.10 | 624.48 | 598.42 | 619.87 | 618.00 | 1,173,500 |
| 21 Jun 2023 | 609.29 | 615.80 | 602.31 | 605.80 | 603.97 | 898,700 |
| 20 Jun 2023 | 610.81 | 618.68 | 607.96 | 614.28 | 612.43 | 981,100 |
| 16 Jun 2023 | 623.62 | 623.99 | 610.37 | 612.65 | 610.80 | 2,678,700 |
| 15 Jun 2023 | 617.70 | 625.13 | 616.42 | 621.00 | 619.13 | 1,862,400 |
| 14 Jun 2023 | 620.00 | 630.72 | 613.05 | 630.03 | 628.13 | 1,121,900 |
| 13 Jun 2023 | 625.00 | 629.73 | 615.90 | 625.54 | 623.65 | 1,175,900 |
| 13 Jun 2023 | 1.725 Dividend | |||||
| 12 Jun 2023 | 612.66 | 628.55 | 607.25 | 627.53 | 623.92 | 1,509,400 |
| 09 Jun 2023 | 618.26 | 621.11 | 605.76 | 606.59 | 603.10 | 1,066,900 |
| 08 Jun 2023 | 611.94 | 616.19 | 604.50 | 614.54 | 611.00 | 910,800 |
| 07 Jun 2023 | 612.92 | 621.23 | 607.57 | 610.78 | 607.27 | 1,202,700 |
| 06 Jun 2023 | 596.06 | 615.72 | 593.78 | 612.20 | 608.68 | 1,106,200 |
| 05 Jun 2023 | 611.57 | 613.90 | 603.02 | 605.61 | 602.13 | 1,044,100 |
| 02 Jun 2023 | 620.00 | 621.99 | 607.75 | 613.67 | 610.14 | 1,180,500 |
| 01 Jun 2023 | 616.70 | 625.48 | 604.67 | 619.86 | 616.29 | 1,455,600 |
| 31 May 2023 | 618.39 | 630.33 | 613.89 | 616.70 | 613.15 | 2,689,100 |
| 30 May 2023 | 640.00 | 644.60 | 619.20 | 629.96 | 626.34 | 1,365,600 |
| 26 May 2023 | 605.00 | 633.01 | 599.98 | 628.25 | 624.64 | 2,198,900 |
| 25 May 2023 | 586.00 | 606.79 | 579.93 | 602.10 | 598.64 | 2,055,400 |
| 24 May 2023 | 563.54 | 569.14 | 559.41 | 565.87 | 562.61 | 1,325,500 |
| 23 May 2023 | 580.11 | 581.47 | 572.12 | 573.49 | 570.19 | 1,066,700 |
| 22 May 2023 | 584.80 | 591.68 | 581.74 | 585.07 | 581.70 | 1,042,300 |
| 19 May 2023 | 595.26 | 595.69 | 588.30 | 588.86 | 585.47 | 1,225,000 |
| 18 May 2023 | 574.00 | 600.29 | 574.00 | 598.74 | 595.29 | 1,922,300 |
| 17 May 2023 | 564.51 | 580.26 | 560.11 | 574.11 | 570.81 | 1,667,200 |
| 16 May 2023 | 550.33 | 564.19 | 549.29 | 558.93 | 555.71 | 1,738,500 |
| 15 May 2023 | 530.00 | 552.49 | 529.95 | 552.27 | 549.09 | 1,745,400 |
| 12 May 2023 | 530.00 | 533.50 | 521.39 | 527.10 | 524.07 | 916,800 |
| 11 May 2023 | 528.44 | 530.82 | 520.66 | 527.48 | 524.44 | 716,200 |
| 10 May 2023 | 524.12 | 531.47 | 520.05 | 527.30 | 524.27 | 1,096,800 |
| 09 May 2023 | 519.58 | 519.92 | 512.10 | 515.77 | 512.80 | 1,000,200 |
| 08 May 2023 | 530.00 | 531.52 | 523.21 | 526.79 | 523.76 | 795,700 |
| 05 May 2023 | 519.00 | 531.09 | 516.52 | 529.76 | 526.71 | 1,401,800 |
| 04 May 2023 | 515.06 | 515.65 | 507.19 | 512.24 | 509.29 | 780,200 |
| *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.
