LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 13, 2018 | 172.26 | 174.20 | 171.27 | 171.79 | 171.79 | 2,132,300 |
| Jul 12, 2018 | 170.11 | 173.42 | 169.72 | 171.32 | 171.32 | 2,687,100 |
| Jul 11, 2018 | 174.50 | 175.99 | 168.82 | 169.26 | 169.26 | 3,450,900 |
| Jul 10, 2018 | 177.02 | 177.93 | 175.10 | 176.40 | 176.40 | 1,977,100 |
| Jul 09, 2018 | 175.73 | 177.12 | 172.30 | 177.02 | 177.02 | 2,055,900 |
| Jul 06, 2018 | 171.30 | 174.09 | 169.00 | 173.86 | 173.86 | 2,354,300 |
| Jul 05, 2018 | 169.31 | 172.30 | 169.29 | 171.82 | 171.82 | 2,386,200 |
| Jul 03, 2018 | 173.19 | 173.50 | 166.89 | 167.25 | 167.25 | 2,048,400 |
| Jul 02, 2018 | 169.99 | 173.27 | 168.61 | 173.05 | 173.05 | 2,115,300 |
| Jun 29, 2018 | 172.55 | 174.84 | 172.24 | 172.85 | 172.85 | 3,201,600 |
| Jun 28, 2018 | 168.01 | 171.14 | 166.37 | 170.87 | 170.87 | 3,354,600 |
| Jun 27, 2018 | 175.00 | 175.49 | 169.79 | 169.80 | 169.80 | 2,685,800 |
| Jun 26, 2018 | 175.52 | 175.75 | 171.74 | 173.93 | 173.93 | 3,505,800 |
| Jun 25, 2018 | 172.21 | 173.00 | 167.62 | 171.01 | 171.01 | 3,618,000 |
| Jun 22, 2018 | 177.49 | 177.60 | 172.94 | 174.70 | 174.70 | 2,950,300 |
| Jun 21, 2018 | 178.17 | 179.25 | 175.39 | 176.05 | 176.05 | 3,282,700 |
| Jun 20, 2018 | 175.48 | 176.29 | 173.19 | 174.54 | 174.54 | 2,775,900 |
| Jun 19, 2018 | 170.90 | 174.83 | 170.51 | 173.35 | 173.35 | 3,736,200 |
| Jun 18, 2018 | 176.63 | 176.70 | 174.00 | 174.20 | 174.20 | 4,518,700 |
| Jun 15, 2018 | 179.26 | 180.90 | 178.00 | 178.41 | 178.41 | 4,355,300 |
| Jun 14, 2018 | 185.17 | 186.55 | 180.97 | 181.17 | 181.17 | 4,386,600 |
| Jun 13, 2018 | 184.21 | 188.50 | 184.03 | 184.59 | 184.59 | 4,489,500 |
| Jun 12, 2018 | 184.90 | 187.02 | 183.35 | 186.93 | 186.93 | 3,661,500 |
| Jun 11, 2018 | 187.65 | 187.83 | 183.19 | 183.71 | 183.71 | 5,443,400 |
| Jun 08, 2018 | 186.13 | 188.29 | 185.40 | 188.03 | 188.03 | 5,272,600 |
| Jun 07, 2018 | 192.26 | 192.78 | 184.81 | 188.83 | 188.83 | 12,775,200 |
| Jun 06, 2018 | 202.48 | 202.52 | 196.88 | 199.61 | 199.61 | 3,925,400 |
| Jun 05, 2018 | 204.66 | 205.47 | 201.43 | 201.84 | 201.84 | 2,507,900 |
| Jun 05, 2018 | 1.1 Dividend | |||||
| Jun 04, 2018 | 202.47 | 205.95 | 200.59 | 204.59 | 203.49 | 2,787,900 |
| Jun 01, 2018 | 200.00 | 203.78 | 198.69 | 202.68 | 201.59 | 3,435,700 |
| May 31, 2018 | 200.66 | 202.10 | 197.85 | 198.18 | 197.11 | 3,078,300 |
| May 30, 2018 | 202.13 | 204.74 | 200.70 | 201.83 | 200.74 | 2,812,100 |
| May 29, 2018 | 200.28 | 202.91 | 198.26 | 200.28 | 199.20 | 2,041,100 |
| May 25, 2018 | 202.98 | 203.89 | 201.18 | 202.03 | 200.94 | 2,263,700 |
| May 24, 2018 | 203.55 | 204.95 | 200.79 | 204.37 | 203.27 | 2,089,900 |
| May 23, 2018 | 199.98 | 203.97 | 199.80 | 203.31 | 202.22 | 1,968,800 |
| May 22, 2018 | 202.25 | 205.32 | 202.00 | 202.98 | 201.89 | 2,778,800 |
| May 21, 2018 | 199.34 | 200.94 | 196.50 | 199.87 | 198.80 | 2,534,600 |
| May 18, 2018 | 195.25 | 197.88 | 192.18 | 195.49 | 194.44 | 5,250,100 |
| May 17, 2018 | 205.66 | 206.37 | 201.73 | 203.33 | 202.24 | 2,607,700 |
| May 16, 2018 | 203.41 | 208.19 | 202.66 | 206.91 | 205.80 | 2,254,500 |
| May 15, 2018 | 203.41 | 204.30 | 199.77 | 202.19 | 201.10 | 1,921,400 |
| May 14, 2018 | 205.10 | 209.92 | 203.20 | 204.03 | 202.93 | 3,343,700 |
| May 11, 2018 | 202.42 | 204.76 | 200.89 | 201.55 | 200.47 | 1,945,500 |
| May 10, 2018 | 201.23 | 204.39 | 200.67 | 204.01 | 202.91 | 1,890,300 |
| May 09, 2018 | 195.60 | 200.02 | 195.15 | 199.72 | 198.65 | 2,390,900 |
| May 08, 2018 | 192.60 | 195.75 | 192.06 | 194.86 | 193.81 | 2,148,100 |
| May 07, 2018 | 196.11 | 196.95 | 192.72 | 193.48 | 192.44 | 3,304,700 |
| May 04, 2018 | 188.00 | 196.88 | 187.63 | 195.47 | 194.42 | 3,282,700 |
| May 03, 2018 | 187.75 | 190.53 | 185.61 | 189.43 | 188.41 | 2,181,500 |
| May 02, 2018 | 190.29 | 191.95 | 188.29 | 189.52 | 188.50 | 2,194,800 |
| May 01, 2018 | 184.14 | 190.58 | 183.74 | 190.39 | 189.37 | 2,833,700 |
| Apr 30, 2018 | 187.35 | 188.89 | 183.96 | 185.06 | 184.07 | 2,990,200 |
| Apr 27, 2018 | 192.28 | 192.69 | 185.60 | 187.26 | 186.25 | 3,044,800 |
| Apr 26, 2018 | 190.89 | 192.99 | 188.82 | 190.40 | 189.38 | 3,611,300 |
| Apr 25, 2018 | 185.99 | 189.58 | 181.67 | 186.67 | 185.67 | 3,124,800 |
| Apr 24, 2018 | 193.87 | 195.44 | 182.61 | 185.82 | 184.82 | 5,034,700 |
| Apr 23, 2018 | 193.50 | 196.40 | 190.44 | 191.86 | 190.83 | 3,488,900 |
| Apr 20, 2018 | 190.71 | 195.06 | 189.99 | 191.91 | 190.88 | 4,980,700 |
| Apr 19, 2018 | 198.58 | 201.14 | 188.79 | 190.39 | 189.37 | 8,773,400 |
| Apr 18, 2018 | 200.24 | 204.56 | 196.50 | 203.77 | 202.67 | 9,114,900 |
| Apr 17, 2018 | 207.22 | 212.85 | 206.26 | 212.33 | 211.19 | 6,084,500 |
| Apr 16, 2018 | 205.25 | 205.91 | 201.60 | 203.55 | 202.46 | 1,941,100 |
| Apr 13, 2018 | 208.55 | 208.58 | 202.77 | 203.74 | 202.64 | 2,161,400 |
| Apr 12, 2018 | 203.82 | 206.94 | 202.25 | 206.02 | 204.91 | 3,084,300 |
| Apr 11, 2018 | 198.25 | 203.46 | 197.71 | 200.86 | 199.78 | 2,449,800 |
| Apr 10, 2018 | 198.91 | 202.06 | 196.13 | 200.17 | 199.09 | 2,707,700 |
| Apr 09, 2018 | 192.83 | 199.72 | 192.11 | 193.12 | 192.08 | 2,656,700 |
| Apr 06, 2018 | 190.91 | 196.27 | 189.09 | 190.65 | 189.62 | 3,123,900 |
| Apr 05, 2018 | 202.68 | 203.41 | 192.21 | 195.02 | 193.97 | 3,533,900 |
| Apr 04, 2018 | 190.50 | 202.66 | 190.50 | 201.67 | 200.59 | 3,699,700 |
| Apr 03, 2018 | 197.92 | 199.57 | 193.94 | 197.97 | 196.91 | 2,682,400 |
| Apr 02, 2018 | 201.49 | 202.89 | 191.35 | 193.87 | 192.83 | 3,550,500 |
| Mar 29, 2018 | 198.10 | 207.50 | 196.98 | 203.16 | 202.07 | 3,578,200 |
| Mar 28, 2018 | 199.63 | 201.75 | 194.26 | 196.21 | 195.16 | 3,523,900 |
| Mar 27, 2018 | 219.23 | 219.46 | 200.66 | 202.62 | 201.53 | 4,292,300 |
| Mar 26, 2018 | 210.65 | 215.02 | 207.27 | 214.96 | 213.80 | 3,458,800 |
| Mar 23, 2018 | 214.05 | 215.47 | 202.56 | 202.63 | 201.54 | 5,223,500 |
| Mar 22, 2018 | 220.50 | 222.93 | 214.65 | 214.82 | 213.67 | 3,249,500 |
| Mar 21, 2018 | 221.87 | 227.82 | 221.01 | 224.28 | 223.07 | 3,567,500 |
| Mar 20, 2018 | 218.49 | 221.19 | 217.95 | 219.13 | 217.95 | 2,223,800 |
| Mar 19, 2018 | 218.36 | 219.04 | 212.05 | 217.58 | 216.41 | 4,098,100 |
| Mar 16, 2018 | 224.18 | 225.00 | 221.29 | 221.92 | 220.73 | 2,495,800 |
| Mar 15, 2018 | 224.00 | 227.00 | 222.55 | 223.08 | 221.88 | 2,446,200 |
| Mar 14, 2018 | 223.00 | 226.13 | 221.06 | 222.64 | 221.44 | 3,291,900 |
| Mar 13, 2018 | 230.04 | 234.88 | 222.43 | 223.97 | 222.77 | 4,946,200 |
| Mar 12, 2018 | 225.50 | 230.00 | 223.00 | 228.65 | 227.42 | 4,928,800 |
| Mar 09, 2018 | 214.28 | 226.08 | 213.94 | 224.95 | 223.74 | 6,656,800 |
| Mar 08, 2018 | 214.00 | 214.94 | 210.95 | 212.74 | 211.60 | 3,780,400 |
| Mar 07, 2018 | 205.83 | 212.36 | 204.14 | 211.74 | 210.60 | 5,625,600 |
| Mar 06, 2018 | 200.14 | 209.50 | 199.51 | 207.94 | 206.82 | 7,636,300 |
| Mar 06, 2018 | 0.5 Dividend | |||||
| Mar 05, 2018 | 192.83 | 200.02 | 191.24 | 198.70 | 197.13 | 3,292,400 |
| Mar 02, 2018 | 185.05 | 194.89 | 182.16 | 194.53 | 193.00 | 2,775,800 |
| Mar 01, 2018 | 192.49 | 195.64 | 188.12 | 190.07 | 188.57 | 3,003,600 |
| Feb 28, 2018 | 194.44 | 196.67 | 191.33 | 191.86 | 190.35 | 3,608,300 |
| Feb 27, 2018 | 198.15 | 199.79 | 193.37 | 193.47 | 191.95 | 2,822,300 |
| Feb 26, 2018 | 194.57 | 198.97 | 193.15 | 198.43 | 196.87 | 2,363,100 |
| Feb 23, 2018 | 190.24 | 193.67 | 188.61 | 193.10 | 191.58 | 2,227,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
