LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017183.29187.46181.81186.32186.323,977,864
Dec 14, 2017181.30184.43180.99182.10182.102,956,700
Dec 13, 2017181.75184.82181.28181.31181.313,228,700
Dec 12, 2017184.55185.37181.14181.57181.572,207,200
Dec 11, 2017187.72188.20184.00185.56185.562,803,000
Dec 08, 2017191.25193.00186.03186.46186.463,476,300
Dec 07, 2017187.09190.12185.77189.16189.163,334,600
Dec 06, 2017179.05184.32177.50184.23184.233,991,600
Dec 05, 2017180.00186.77175.80180.53180.535,164,800
Dec 05, 20170.5 Dividend
Dec 04, 2017189.69189.84179.50180.74180.245,351,800
Dec 01, 2017190.00191.27180.69187.81187.295,659,600
Nov 30, 2017197.41198.73191.31192.33191.805,047,700
Nov 29, 2017211.65211.87189.26194.64194.107,981,000
Nov 28, 2017211.63215.39209.73213.14212.552,496,600
Nov 27, 2017212.57213.46208.00210.93210.352,732,700
Nov 24, 2017216.08217.52215.63216.83216.23808,700
Nov 22, 2017219.20219.50214.24215.17214.571,882,900
Nov 21, 2017217.15219.70216.54218.91218.302,149,400
Nov 20, 2017211.72216.21211.55215.10214.501,949,400
Nov 17, 2017216.87217.00209.55210.47209.891,960,200
Nov 16, 2017208.51214.72208.50213.22212.632,259,500
Nov 15, 2017210.00210.85206.05207.86207.282,177,800
Nov 14, 2017208.76209.40206.55208.64208.061,005,200
Nov 13, 2017205.37209.37204.56209.23208.651,457,600
Nov 10, 2017205.86207.65204.56207.39206.821,715,600
Nov 09, 2017209.38209.83203.25206.29205.722,125,100
Nov 08, 2017209.20211.41206.88211.24210.661,565,000
Nov 07, 2017206.58209.85206.50209.19208.611,360,200
Nov 06, 2017207.57207.87204.40206.67206.102,248,400
Nov 03, 2017207.20207.95205.02207.07206.501,882,800
Nov 02, 2017203.00207.02201.51206.82206.252,365,800
Nov 01, 2017210.45210.45200.54202.92202.362,806,400
Oct 31, 2017207.33210.09206.52208.57207.991,646,400
Oct 30, 2017206.87208.20204.50206.20205.631,389,500
Oct 27, 2017208.06208.40204.50208.00207.421,984,700
Oct 26, 2017204.70208.65204.28206.78206.211,869,200
Oct 25, 2017205.80205.80199.00203.07202.512,662,000
Oct 24, 2017206.67206.76203.27205.84205.271,975,600
Oct 23, 2017206.22208.41204.05205.89205.322,842,600
Oct 20, 2017202.50206.34202.44205.34204.773,105,200
Oct 19, 2017198.39201.00194.93200.98200.423,019,500
Oct 18, 2017197.08200.91193.12200.49199.945,396,300
Oct 17, 2017195.09195.49191.90194.55194.013,837,000
Oct 16, 2017191.00193.85190.34192.36191.832,836,300
Oct 13, 2017188.64190.31187.52189.90189.371,557,100
Oct 12, 2017186.11189.11186.11186.99186.472,138,700
Oct 11, 2017184.22186.21183.95186.18185.661,627,900
Oct 10, 2017186.13186.35181.95184.90184.391,570,800
Oct 09, 2017185.00185.95183.73184.66184.151,113,100
Oct 06, 2017182.58185.03182.36184.83184.321,016,800
Oct 05, 2017185.27185.57180.79182.82182.311,589,300
Oct 04, 2017183.97185.27182.10185.02184.512,364,600
Oct 03, 2017186.51186.70182.82184.87184.361,482,600
Oct 02, 2017185.04187.57183.45185.95185.442,101,500
Sep 29, 2017182.90185.23181.42185.04184.531,789,300
Sep 28, 2017178.59182.08177.69181.82181.322,061,700
Sep 27, 2017175.10180.63173.06179.39178.893,040,300
Sep 26, 2017172.32172.66167.52169.44168.972,549,800
Sep 25, 2017176.00176.00170.00170.17169.702,213,000
Sep 22, 2017171.71176.96171.40176.73176.241,582,800
Sep 21, 2017173.17173.54170.13172.28171.802,165,700
Sep 20, 2017177.41177.64170.40173.02172.542,341,900
Sep 19, 2017177.57178.03176.00177.12176.632,147,100
Sep 18, 2017174.41178.18173.95177.31176.822,820,000
Sep 15, 2017172.61174.13171.85172.99172.512,691,100
Sep 14, 2017170.84174.37170.29172.58172.101,942,200
Sep 13, 2017172.29172.49169.88171.52171.051,427,100
Sep 12, 2017170.22172.56168.93171.67171.201,689,700
Sep 12, 20170.45 Dividend
Sep 11, 2017167.51170.65167.41169.96169.041,882,800
Sep 08, 2017167.74168.70165.30165.75164.851,729,600
Sep 07, 2017165.33168.70164.84168.59167.681,357,000
Sep 06, 2017165.25165.85163.04165.01164.121,942,100
Sep 05, 2017165.69166.40162.52164.10163.211,538,300
Sep 01, 2017166.02169.15165.44166.86165.961,570,600
Aug 31, 2017165.62167.32165.18165.98165.081,792,400
Aug 30, 2017162.43165.00161.77164.99164.101,571,300
Aug 29, 2017158.62162.84158.10162.32161.441,232,100
Aug 28, 2017158.33161.04157.74160.67159.801,258,200
Aug 25, 2017159.30159.97156.52157.86157.011,271,900
Aug 24, 2017162.21162.80158.09158.82157.961,473,700
Aug 23, 2017163.14163.97160.74161.70160.831,815,800
Aug 22, 2017159.21164.17159.21163.81162.922,522,300
Aug 21, 2017161.12161.46157.02158.40157.541,554,800
Aug 18, 2017160.20161.87158.35160.49159.621,924,600
Aug 17, 2017162.50163.57158.30158.46157.601,960,500
Aug 16, 2017161.45165.19160.64163.22162.345,098,800
Aug 15, 2017158.59160.61157.77160.21159.341,817,400
Aug 14, 2017156.60158.92156.21158.55157.692,126,300
Aug 11, 2017149.85154.43149.82154.26153.431,790,900
Aug 10, 2017153.86154.19149.04149.44148.632,613,400
Aug 09, 2017155.46156.36153.37155.20154.361,956,400
Aug 08, 2017155.85157.86154.05155.75154.912,753,200
Aug 07, 2017150.45155.90150.04155.84155.002,751,800
Aug 04, 2017149.35152.26148.36150.05149.242,153,800
Aug 03, 2017149.50151.49148.26148.90148.093,146,100
Aug 02, 2017158.97158.98149.77151.55150.734,787,200
Aug 01, 2017160.44160.49157.17157.46156.612,592,500
Jul 31, 2017162.60163.00158.79159.46158.602,437,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...