LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2018176.63176.70174.00174.20174.204,506,200
Jun 15, 2018179.26180.90178.00178.41178.414,355,300
Jun 14, 2018185.17186.55180.97181.17181.174,386,600
Jun 13, 2018184.21188.50184.03184.59184.594,489,500
Jun 12, 2018184.90187.02183.35186.93186.933,661,500
Jun 11, 2018187.65187.83183.19183.71183.715,443,400
Jun 08, 2018186.13188.29185.40188.03188.035,272,600
Jun 07, 2018192.26192.78184.81188.83188.8312,775,200
Jun 06, 2018202.48202.52196.88199.61199.613,925,400
Jun 05, 2018204.66205.47201.43201.84201.842,507,900
Jun 05, 20181.1 Dividend
Jun 04, 2018202.47205.95200.59204.59203.492,787,900
Jun 01, 2018200.00203.78198.69202.68201.593,435,700
May 31, 2018200.66202.10197.85198.18197.113,078,300
May 30, 2018202.13204.74200.70201.83200.742,812,100
May 29, 2018200.28202.91198.26200.28199.202,041,100
May 25, 2018202.98203.89201.18202.03200.942,263,700
May 24, 2018203.55204.95200.79204.37203.272,089,900
May 23, 2018199.98203.97199.80203.31202.221,968,800
May 22, 2018202.25205.32202.00202.98201.892,778,800
May 21, 2018199.34200.94196.50199.87198.802,534,600
May 18, 2018195.25197.88192.18195.49194.445,250,100
May 17, 2018205.66206.37201.73203.33202.242,607,700
May 16, 2018203.41208.19202.66206.91205.802,254,500
May 15, 2018203.41204.30199.77202.19201.101,921,400
May 14, 2018205.10209.92203.20204.03202.933,343,700
May 11, 2018202.42204.76200.89201.55200.471,945,500
May 10, 2018201.23204.39200.67204.01202.911,890,300
May 09, 2018195.60200.02195.15199.72198.652,390,900
May 08, 2018192.60195.75192.06194.86193.812,148,100
May 07, 2018196.11196.95192.72193.48192.443,304,700
May 04, 2018188.00196.88187.63195.47194.423,282,700
May 03, 2018187.75190.53185.61189.43188.412,181,500
May 02, 2018190.29191.95188.29189.52188.502,194,800
May 01, 2018184.14190.58183.74190.39189.372,833,700
Apr 30, 2018187.35188.89183.96185.06184.072,990,200
Apr 27, 2018192.28192.69185.60187.26186.253,044,800
Apr 26, 2018190.89192.99188.82190.40189.383,611,300
Apr 25, 2018185.99189.58181.67186.67185.673,124,800
Apr 24, 2018193.87195.44182.61185.82184.825,034,700
Apr 23, 2018193.50196.40190.44191.86190.833,488,900
Apr 20, 2018190.71195.06189.99191.91190.884,980,700
Apr 19, 2018198.58201.14188.79190.39189.378,773,400
Apr 18, 2018200.24204.56196.50203.77202.679,114,900
Apr 17, 2018207.22212.85206.26212.33211.196,084,500
Apr 16, 2018205.25205.91201.60203.55202.461,941,100
Apr 13, 2018208.55208.58202.77203.74202.642,161,400
Apr 12, 2018203.82206.94202.25206.02204.913,084,300
Apr 11, 2018198.25203.46197.71200.86199.782,449,800
Apr 10, 2018198.91202.06196.13200.17199.092,707,700
Apr 09, 2018192.83199.72192.11193.12192.082,656,700
Apr 06, 2018190.91196.27189.09190.65189.623,123,900
Apr 05, 2018202.68203.41192.21195.02193.973,533,900
Apr 04, 2018190.50202.66190.50201.67200.593,699,700
Apr 03, 2018197.92199.57193.94197.97196.912,682,400
Apr 02, 2018201.49202.89191.35193.87192.833,550,500
Mar 29, 2018198.10207.50196.98203.16202.073,578,200
Mar 28, 2018199.63201.75194.26196.21195.163,523,900
Mar 27, 2018219.23219.46200.66202.62201.534,292,300
Mar 26, 2018210.65215.02207.27214.96213.803,458,800
Mar 23, 2018214.05215.47202.56202.63201.545,223,500
Mar 22, 2018220.50222.93214.65214.82213.673,249,500
Mar 21, 2018221.87227.82221.01224.28223.073,567,500
Mar 20, 2018218.49221.19217.95219.13217.952,223,800
Mar 19, 2018218.36219.04212.05217.58216.414,098,100
Mar 16, 2018224.18225.00221.29221.92220.732,495,800
Mar 15, 2018224.00227.00222.55223.08221.882,446,200
Mar 14, 2018223.00226.13221.06222.64221.443,291,900
Mar 13, 2018230.04234.88222.43223.97222.774,946,200
Mar 12, 2018225.50230.00223.00228.65227.424,928,800
Mar 09, 2018214.28226.08213.94224.95223.746,656,800
Mar 08, 2018214.00214.94210.95212.74211.603,780,400
Mar 07, 2018205.83212.36204.14211.74210.605,625,600
Mar 06, 2018200.14209.50199.51207.94206.827,636,300
Mar 06, 20180.5 Dividend
Mar 05, 2018192.83200.02191.24198.70197.133,292,400
Mar 02, 2018185.05194.89182.16194.53193.002,775,800
Mar 01, 2018192.49195.64188.12190.07188.573,003,600
Feb 28, 2018194.44196.67191.33191.86190.353,608,300
Feb 27, 2018198.15199.79193.37193.47191.952,822,300
Feb 26, 2018194.57198.97193.15198.43196.872,363,100
Feb 23, 2018190.24193.67188.61193.10191.582,227,300
Feb 22, 2018190.16190.44186.93188.36186.881,752,900
Feb 21, 2018194.55195.00189.20189.23187.743,271,300
Feb 20, 2018186.93196.05186.41193.44191.923,296,500
Feb 16, 2018184.76191.21184.65187.91186.434,335,600
Feb 15, 2018182.97185.78179.12185.71184.254,179,200
Feb 14, 2018171.40183.09171.00183.01181.575,837,000
Feb 13, 2018171.57172.73168.12172.56171.202,841,600
Feb 12, 2018168.41174.48167.27172.95171.594,150,700
Feb 09, 2018165.82167.29156.83165.87164.565,937,100
Feb 08, 2018172.66173.07162.21162.23160.954,934,400
Feb 07, 2018175.83179.43171.60171.63170.283,403,300
Feb 06, 2018168.50179.00167.32178.34176.935,890,300
Feb 05, 2018175.50182.90170.32170.35169.015,895,300
Feb 02, 2018186.71186.82178.37179.06177.655,527,600
Feb 01, 2018190.00194.13188.20189.11187.623,053,500
Jan 31, 2018192.91193.83190.25191.52190.012,838,400
Jan 30, 2018192.10195.29189.25191.08189.573,794,600
Jan 29, 2018201.24202.28193.28195.97194.434,006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...