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 |
|---|---|---|---|---|---|---|
| Sep 20, 2018 | 154.86 | 157.04 | 154.33 | 155.28 | 155.28 | 2,445,300 |
| Sep 19, 2018 | 155.36 | 155.36 | 152.72 | 153.19 | 153.19 | 2,101,400 |
| Sep 18, 2018 | 152.36 | 155.47 | 152.36 | 153.65 | 153.65 | 1,527,000 |
| Sep 17, 2018 | 152.84 | 154.42 | 151.82 | 152.10 | 152.10 | 1,940,900 |
| Sep 14, 2018 | 153.76 | 155.74 | 151.89 | 153.46 | 153.46 | 2,485,200 |
| Sep 13, 2018 | 152.00 | 154.41 | 151.02 | 153.12 | 153.12 | 3,150,400 |
| Sep 12, 2018 | 150.25 | 151.80 | 149.02 | 150.37 | 150.37 | 5,001,800 |
| Sep 11, 2018 | 155.00 | 156.20 | 153.19 | 155.40 | 155.40 | 3,501,200 |
| Sep 11, 2018 | 1.1 Dividend | |||||
| Sep 10, 2018 | 161.43 | 161.45 | 158.25 | 159.46 | 158.36 | 2,292,700 |
| Sep 07, 2018 | 158.60 | 161.42 | 158.52 | 159.58 | 158.48 | 3,193,200 |
| Sep 06, 2018 | 170.30 | 170.85 | 159.99 | 160.05 | 158.95 | 5,666,100 |
| Sep 05, 2018 | 170.61 | 172.32 | 169.17 | 172.04 | 170.85 | 2,923,300 |
| Sep 04, 2018 | 171.75 | 172.92 | 168.34 | 171.96 | 170.77 | 2,606,000 |
| Aug 31, 2018 | 172.28 | 174.67 | 171.72 | 173.09 | 171.90 | 2,212,200 |
| Aug 30, 2018 | 172.50 | 174.62 | 172.15 | 172.47 | 171.28 | 2,155,000 |
| Aug 29, 2018 | 173.28 | 174.94 | 171.87 | 172.62 | 171.43 | 2,319,600 |
| Aug 28, 2018 | 173.23 | 174.32 | 170.80 | 174.14 | 172.94 | 3,547,600 |
| Aug 27, 2018 | 173.00 | 178.08 | 172.95 | 176.21 | 174.99 | 3,168,700 |
| Aug 24, 2018 | 174.04 | 174.15 | 171.44 | 172.46 | 171.27 | 2,012,300 |
| Aug 23, 2018 | 172.59 | 174.45 | 172.30 | 172.77 | 171.58 | 2,222,000 |
| Aug 22, 2018 | 173.43 | 175.09 | 172.70 | 173.08 | 171.89 | 1,718,100 |
| Aug 21, 2018 | 172.26 | 175.50 | 171.58 | 174.39 | 173.19 | 2,719,400 |
| Aug 20, 2018 | 169.57 | 172.01 | 166.97 | 171.28 | 170.10 | 2,537,400 |
| Aug 17, 2018 | 170.86 | 171.12 | 166.32 | 169.91 | 168.74 | 4,219,300 |
| Aug 16, 2018 | 173.88 | 176.70 | 172.30 | 174.29 | 173.09 | 2,600,400 |
| Aug 15, 2018 | 174.44 | 174.82 | 170.89 | 172.83 | 171.64 | 2,915,400 |
| Aug 14, 2018 | 178.58 | 179.65 | 176.42 | 176.69 | 175.47 | 1,920,100 |
| Aug 13, 2018 | 178.86 | 179.10 | 176.05 | 178.15 | 176.92 | 2,184,300 |
| Aug 10, 2018 | 180.57 | 181.43 | 177.44 | 178.10 | 176.87 | 2,962,300 |
| Aug 09, 2018 | 186.68 | 187.64 | 182.74 | 184.49 | 183.22 | 3,289,800 |
| Aug 08, 2018 | 185.05 | 190.50 | 184.71 | 190.02 | 188.71 | 2,128,800 |
| Aug 07, 2018 | 188.75 | 188.98 | 183.65 | 185.91 | 184.63 | 2,727,700 |
| Aug 06, 2018 | 186.21 | 188.58 | 186.16 | 188.31 | 187.01 | 1,793,000 |
| Aug 03, 2018 | 186.80 | 188.09 | 185.83 | 187.29 | 186.00 | 1,507,500 |
| Aug 02, 2018 | 183.78 | 188.08 | 183.62 | 187.10 | 185.81 | 1,819,200 |
| Aug 01, 2018 | 189.87 | 190.80 | 185.84 | 186.29 | 185.00 | 2,559,000 |
| Jul 31, 2018 | 190.07 | 196.70 | 189.74 | 190.64 | 189.32 | 3,417,700 |
| Jul 30, 2018 | 189.49 | 190.00 | 185.88 | 187.84 | 186.54 | 3,412,000 |
| Jul 27, 2018 | 185.00 | 193.45 | 184.56 | 190.02 | 188.71 | 8,073,700 |
| Jul 26, 2018 | 172.26 | 177.64 | 172.00 | 177.26 | 176.04 | 3,841,600 |
| Jul 25, 2018 | 173.49 | 174.38 | 170.44 | 172.80 | 171.61 | 2,232,300 |
| Jul 24, 2018 | 176.18 | 179.19 | 173.00 | 173.39 | 172.19 | 2,300,200 |
| Jul 23, 2018 | 176.30 | 176.50 | 171.53 | 174.84 | 173.63 | 2,295,400 |
| Jul 20, 2018 | 178.18 | 178.44 | 175.90 | 177.81 | 176.58 | 1,720,800 |
| Jul 19, 2018 | 180.11 | 181.47 | 177.83 | 178.23 | 177.00 | 2,015,200 |
| Jul 18, 2018 | 183.04 | 183.88 | 179.05 | 181.32 | 180.07 | 3,297,100 |
| Jul 17, 2018 | 170.53 | 178.04 | 170.53 | 177.24 | 176.02 | 2,419,400 |
| Jul 16, 2018 | 171.12 | 172.90 | 170.77 | 171.79 | 170.60 | 1,873,500 |
| Jul 13, 2018 | 172.26 | 174.20 | 171.27 | 171.79 | 170.60 | 2,132,300 |
| Jul 12, 2018 | 170.11 | 173.42 | 169.72 | 171.32 | 170.14 | 2,687,100 |
| Jul 11, 2018 | 174.50 | 175.99 | 168.82 | 169.26 | 168.09 | 3,450,900 |
| Jul 10, 2018 | 177.02 | 177.93 | 175.10 | 176.40 | 175.18 | 1,977,100 |
| Jul 09, 2018 | 175.73 | 177.12 | 172.30 | 177.02 | 175.80 | 2,055,900 |
| Jul 06, 2018 | 171.30 | 174.09 | 169.00 | 173.86 | 172.66 | 2,354,300 |
| Jul 05, 2018 | 169.31 | 172.30 | 169.29 | 171.82 | 170.63 | 2,386,200 |
| Jul 03, 2018 | 173.19 | 173.50 | 166.89 | 167.25 | 166.10 | 2,048,400 |
| Jul 02, 2018 | 169.99 | 173.27 | 168.61 | 173.05 | 171.86 | 2,115,300 |
| Jun 29, 2018 | 172.55 | 174.84 | 172.24 | 172.85 | 171.66 | 3,201,600 |
| Jun 28, 2018 | 168.01 | 171.14 | 166.37 | 170.87 | 169.69 | 3,354,600 |
| Jun 27, 2018 | 175.00 | 175.49 | 169.79 | 169.80 | 168.63 | 2,685,800 |
| Jun 26, 2018 | 175.52 | 175.75 | 171.74 | 173.93 | 172.73 | 3,505,800 |
| Jun 25, 2018 | 172.21 | 173.00 | 167.62 | 171.01 | 169.83 | 3,618,000 |
| Jun 22, 2018 | 177.49 | 177.60 | 172.94 | 174.70 | 173.49 | 2,950,300 |
| Jun 21, 2018 | 178.17 | 179.25 | 175.39 | 176.05 | 174.84 | 3,282,700 |
| Jun 20, 2018 | 175.48 | 176.29 | 173.19 | 174.54 | 173.34 | 2,775,900 |
| Jun 19, 2018 | 170.90 | 174.83 | 170.51 | 173.35 | 172.15 | 3,736,200 |
| Jun 18, 2018 | 176.63 | 176.70 | 174.00 | 174.20 | 173.00 | 4,518,700 |
| Jun 15, 2018 | 179.26 | 180.90 | 178.00 | 178.41 | 177.18 | 4,355,300 |
| Jun 14, 2018 | 185.17 | 186.55 | 180.97 | 181.17 | 179.92 | 4,386,600 |
| Jun 13, 2018 | 184.21 | 188.50 | 184.03 | 184.59 | 183.32 | 4,489,500 |
| Jun 12, 2018 | 184.90 | 187.02 | 183.35 | 186.93 | 185.64 | 3,661,500 |
| Jun 11, 2018 | 187.65 | 187.83 | 183.19 | 183.71 | 182.44 | 5,443,400 |
| Jun 08, 2018 | 186.13 | 188.29 | 185.40 | 188.03 | 186.73 | 5,272,600 |
| Jun 07, 2018 | 192.26 | 192.78 | 184.81 | 188.83 | 187.53 | 12,775,200 |
| Jun 06, 2018 | 202.48 | 202.52 | 196.88 | 199.61 | 198.23 | 3,925,400 |
| Jun 05, 2018 | 204.66 | 205.47 | 201.43 | 201.84 | 200.45 | 2,507,900 |
| Jun 05, 2018 | 1.1 Dividend | |||||
| Jun 04, 2018 | 202.47 | 205.95 | 200.59 | 204.59 | 202.09 | 2,787,900 |
| Jun 01, 2018 | 200.00 | 203.78 | 198.69 | 202.68 | 200.20 | 3,435,700 |
| May 31, 2018 | 200.66 | 202.10 | 197.85 | 198.18 | 195.75 | 3,078,300 |
| May 30, 2018 | 202.13 | 204.74 | 200.70 | 201.83 | 199.36 | 2,812,100 |
| May 29, 2018 | 200.28 | 202.91 | 198.26 | 200.28 | 197.83 | 2,041,100 |
| May 25, 2018 | 202.98 | 203.89 | 201.18 | 202.03 | 199.56 | 2,263,700 |
| May 24, 2018 | 203.55 | 204.95 | 200.79 | 204.37 | 201.87 | 2,089,900 |
| May 23, 2018 | 199.98 | 203.97 | 199.80 | 203.31 | 200.82 | 1,968,800 |
| May 22, 2018 | 202.25 | 205.32 | 202.00 | 202.98 | 200.50 | 2,778,800 |
| May 21, 2018 | 199.34 | 200.94 | 196.50 | 199.87 | 197.42 | 2,534,600 |
| May 18, 2018 | 195.25 | 197.88 | 192.18 | 195.49 | 193.10 | 5,250,100 |
| May 17, 2018 | 205.66 | 206.37 | 201.73 | 203.33 | 200.84 | 2,607,700 |
| May 16, 2018 | 203.41 | 208.19 | 202.66 | 206.91 | 204.38 | 2,254,500 |
| May 15, 2018 | 203.41 | 204.30 | 199.77 | 202.19 | 199.72 | 1,921,400 |
| May 14, 2018 | 205.10 | 209.92 | 203.20 | 204.03 | 201.53 | 3,343,700 |
| May 11, 2018 | 202.42 | 204.76 | 200.89 | 201.55 | 199.08 | 1,945,500 |
| May 10, 2018 | 201.23 | 204.39 | 200.67 | 204.01 | 201.51 | 1,890,300 |
| May 09, 2018 | 195.60 | 200.02 | 195.15 | 199.72 | 197.28 | 2,390,900 |
| May 08, 2018 | 192.60 | 195.75 | 192.06 | 194.86 | 192.48 | 2,148,100 |
| May 07, 2018 | 196.11 | 196.95 | 192.72 | 193.48 | 191.11 | 3,304,700 |
| May 04, 2018 | 188.00 | 196.88 | 187.63 | 195.47 | 193.08 | 3,282,700 |
| May 03, 2018 | 187.75 | 190.53 | 185.61 | 189.43 | 187.11 | 2,181,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
