New Zealand markets open in 3 hours 54 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.22+6.13 (+1.38%)
As of 12:06PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022441.19452.77439.62449.22449.22395,471
06 Dec 2022452.87454.10438.98443.09443.09925,300
05 Dec 2022455.74462.69448.63452.60452.601,088,600
02 Dec 2022450.74460.23450.40457.67457.671,102,200
01 Dec 2022479.32479.32456.74463.14463.141,377,900
30 Nov 2022447.88472.39441.28472.38472.382,231,900
29 Nov 2022447.04450.30440.08442.05442.05903,000
28 Nov 2022446.20451.34441.47443.23443.231,182,400
25 Nov 2022456.34458.94453.25453.25453.25378,900
23 Nov 2022457.09468.74456.01461.40461.40823,500
22 Nov 2022452.41456.39444.18455.62455.621,411,500
21 Nov 2022451.06453.50444.41450.15450.15934,900
18 Nov 2022470.71471.26448.64456.70456.701,736,300
17 Nov 2022446.32464.65445.00461.16461.161,536,900
16 Nov 2022458.97464.64452.12455.38455.383,007,900
15 Nov 2022501.08502.70482.15490.74490.742,220,600
14 Nov 2022495.65500.37479.87480.70480.702,347,200
11 Nov 2022481.97504.55480.16500.82500.822,604,800
10 Nov 2022459.63485.78455.04485.41485.413,719,100
09 Nov 2022435.87443.20430.13432.74432.741,704,000
08 Nov 2022443.00448.95430.79444.86444.862,226,000
07 Nov 2022423.50435.61419.24434.97434.971,884,200
04 Nov 2022409.85420.10404.25419.54419.542,422,300
03 Nov 2022388.70399.47384.72393.42393.421,656,300
02 Nov 2022411.56421.05394.77395.52395.522,173,100
01 Nov 2022413.00416.97406.47412.71412.711,568,200
31 Oct 2022404.87410.50399.19404.78404.781,877,200
28 Oct 2022390.51406.95389.52405.59405.591,815,500
27 Oct 2022388.96397.96381.49389.11389.112,288,500
26 Oct 2022374.25393.85373.78385.60385.602,417,800
25 Oct 2022375.02386.51375.02379.86379.861,749,900
24 Oct 2022370.43377.17364.53373.96373.962,011,700
21 Oct 2022354.97372.86354.97369.29369.292,766,500
20 Oct 2022340.62366.92334.04355.87355.875,875,100
19 Oct 2022322.41332.19318.67330.08330.082,691,500
18 Oct 2022327.06331.84315.70322.06322.062,507,700
17 Oct 2022327.01329.19312.71315.42315.425,143,900
14 Oct 2022340.61340.99314.30314.95314.953,039,800
13 Oct 2022302.47344.72299.59340.61340.614,529,300
12 Oct 2022328.76330.92323.16323.98323.983,666,300
11 Oct 2022345.30350.24322.31327.05327.055,313,200
10 Oct 2022369.98370.31340.42350.72350.723,950,600
07 Oct 2022386.67388.66371.78374.84374.842,079,600
06 Oct 2022398.61407.44395.21397.60397.601,358,600
05 Oct 2022391.94404.71385.01399.91399.911,407,000
04 Oct 2022402.78408.50397.51400.63400.632,056,600
03 Oct 2022372.30396.76370.72389.68389.682,530,000
30 Sept 2022358.25373.52358.00366.00366.001,909,100
29 Sept 2022375.16375.43364.23370.55370.551,543,900
28 Sept 2022373.42383.61372.26381.65381.651,084,100
27 Sept 2022379.86381.65369.34376.70376.701,183,100
26 Sept 2022380.68385.29371.12371.44371.441,125,100
23 Sept 2022382.43383.89373.58380.56380.561,462,200
22 Sept 2022394.45396.68385.82386.83386.831,520,200
21 Sept 2022404.90418.38398.44398.65398.651,062,100
20 Sept 2022403.45405.30399.44403.40403.40892,700
19 Sept 2022403.22413.87403.22409.22409.22936,400
16 Sept 2022408.26413.87403.20409.22409.221,861,300
15 Sept 2022418.66422.34407.71413.44413.441,198,700
14 Sept 2022424.01426.66414.62421.76421.761,061,500
13 Sept 2022429.00432.16418.20420.48420.481,894,200
13 Sept 20221.725 Dividend
12 Sept 2022447.29453.48442.10447.30445.57998,800
09 Sept 2022447.40452.86445.41450.78449.041,293,300
08 Sept 2022425.34444.68424.01439.16437.471,420,500
07 Sept 2022429.00436.93422.04432.00430.331,201,300
06 Sept 2022429.38433.75421.87426.76425.111,163,300
02 Sept 2022436.43443.42427.45430.21428.551,368,000
01 Sept 2022424.49433.09418.38432.04430.371,883,000
31 Aug 2022442.34443.23432.80437.91436.221,232,400
30 Aug 2022449.01451.21434.83442.68440.971,418,700
29 Aug 2022448.26455.38443.74444.54442.831,008,200
26 Aug 2022478.19478.51451.70453.31451.561,586,300
25 Aug 2022463.63478.46463.63478.19476.35949,000
24 Aug 2022463.92465.12457.04463.01461.22684,900
23 Aug 2022458.46469.59458.26463.97462.18810,300
22 Aug 2022465.51468.77455.82457.57455.811,465,200
19 Aug 2022492.67494.00476.16476.79474.952,010,400
18 Aug 2022497.76509.00492.15503.15501.211,276,300
17 Aug 2022502.23504.17485.83497.56495.641,402,100
16 Aug 2022516.30519.87507.40510.36508.391,230,100
15 Aug 2022516.28522.60509.18517.29515.30965,900
12 Aug 2022501.97519.52499.47518.59516.591,258,800
11 Aug 2022496.04517.74492.00497.46495.541,804,100
10 Aug 2022481.27495.63470.52494.95493.041,979,900
09 Aug 2022488.05488.63457.04469.40467.592,879,200
08 Aug 2022513.80522.55498.61509.54507.571,017,300
05 Aug 2022521.07528.15508.86519.97517.961,045,200
04 Aug 2022522.87532.35521.81531.85529.801,614,400
03 Aug 2022506.34528.82504.80524.69522.672,211,800
02 Aug 2022496.42509.23489.57502.65500.711,458,800
01 Aug 2022488.93506.00486.81502.80500.862,000,200
29 Jul 2022477.91506.00476.51500.51498.582,477,200
28 Jul 2022464.41487.12453.35484.94483.072,381,300
27 Jul 2022454.23471.34453.99467.66465.861,688,600
26 Jul 2022452.78456.94445.37447.23445.511,129,100
25 Jul 2022450.26458.31447.38457.45455.691,148,300
22 Jul 2022475.04477.74461.00463.99462.201,326,500
21 Jul 2022468.77477.17461.60476.13474.291,381,200
20 Jul 2022445.97468.38444.40465.10463.311,850,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...