LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018190.71195.06189.99191.91191.914,967,400
Apr 19, 2018198.58201.14188.79190.39190.398,773,400
Apr 18, 2018200.24204.56196.50203.77203.779,114,900
Apr 17, 2018207.22212.85206.26212.33212.336,084,500
Apr 16, 2018205.25205.91201.60203.55203.551,941,100
Apr 13, 2018208.55208.58202.77203.74203.742,161,400
Apr 12, 2018203.82206.94202.25206.02206.023,084,300
Apr 11, 2018198.25203.46197.71200.86200.862,449,800
Apr 10, 2018198.91202.06196.13200.17200.172,707,700
Apr 09, 2018192.83199.72192.11193.12193.122,656,700
Apr 06, 2018190.91196.27189.09190.65190.653,123,900
Apr 05, 2018202.68203.41192.21195.02195.023,533,900
Apr 04, 2018190.50202.66190.50201.67201.673,699,700
Apr 03, 2018197.92199.57193.94197.97197.972,682,400
Apr 02, 2018201.49202.89191.35193.87193.873,550,500
Mar 29, 2018198.10207.50196.98203.16203.163,578,200
Mar 28, 2018199.63201.75194.26196.21196.213,523,900
Mar 27, 2018219.23219.46200.66202.62202.624,292,300
Mar 26, 2018210.65215.02207.27214.96214.963,458,800
Mar 23, 2018214.05215.47202.56202.63202.635,223,500
Mar 22, 2018220.50222.93214.65214.82214.823,249,500
Mar 21, 2018221.87227.82221.01224.28224.283,567,500
Mar 20, 2018218.49221.19217.95219.13219.132,223,800
Mar 19, 2018218.36219.04212.05217.58217.584,098,100
Mar 16, 2018224.18225.00221.29221.92221.922,495,800
Mar 15, 2018224.00227.00222.55223.08223.082,446,200
Mar 14, 2018223.00226.13221.06222.64222.643,291,900
Mar 13, 2018230.04234.88222.43223.97223.974,946,200
Mar 12, 2018225.50230.00223.00228.65228.654,928,800
Mar 09, 2018214.28226.08213.94224.95224.956,656,800
Mar 08, 2018214.00214.94210.95212.74212.743,780,400
Mar 07, 2018205.83212.36204.14211.74211.745,625,600
Mar 06, 2018200.14209.50199.51207.94207.947,636,300
Mar 06, 20180.5 Dividend
Mar 05, 2018192.83200.02191.24198.70198.203,292,400
Mar 02, 2018185.05194.89182.16194.53194.042,775,800
Mar 01, 2018192.49195.64188.12190.07189.593,003,600
Feb 28, 2018194.44196.67191.33191.86191.383,608,300
Feb 27, 2018198.15199.79193.37193.47192.982,822,300
Feb 26, 2018194.57198.97193.15198.43197.932,363,100
Feb 23, 2018190.24193.67188.61193.10192.612,227,300
Feb 22, 2018190.16190.44186.93188.36187.891,752,900
Feb 21, 2018194.55195.00189.20189.23188.753,271,300
Feb 20, 2018186.93196.05186.41193.44192.953,296,500
Feb 16, 2018184.76191.21184.65187.91187.444,335,600
Feb 15, 2018182.97185.78179.12185.71185.244,179,200
Feb 14, 2018171.40183.09171.00183.01182.555,837,000
Feb 13, 2018171.57172.73168.12172.56172.132,841,600
Feb 12, 2018168.41174.48167.27172.95172.514,150,700
Feb 09, 2018165.82167.29156.83165.87165.455,937,100
Feb 08, 2018172.66173.07162.21162.23161.824,934,400
Feb 07, 2018175.83179.43171.60171.63171.203,403,300
Feb 06, 2018168.50179.00167.32178.34177.895,890,300
Feb 05, 2018175.50182.90170.32170.35169.925,895,300
Feb 02, 2018186.71186.82178.37179.06178.615,527,600
Feb 01, 2018190.00194.13188.20189.11188.633,053,500
Jan 31, 2018192.91193.83190.25191.52191.042,838,400
Jan 30, 2018192.10195.29189.25191.08190.603,794,600
Jan 29, 2018201.24202.28193.28195.97195.484,006,000
Jan 26, 2018201.95206.42200.28202.57202.064,761,600
Jan 25, 2018216.00218.48199.00199.25198.758,278,800
Jan 24, 2018214.19214.19206.56209.73209.205,464,900
Jan 23, 2018211.03215.14210.00215.07214.534,339,700
Jan 22, 2018208.40209.84207.20209.19208.662,823,100
Jan 19, 2018205.85207.55203.10207.53207.012,615,000
Jan 18, 2018203.00206.35199.76205.45204.934,198,800
Jan 17, 2018194.53205.66193.75205.08204.566,497,100
Jan 16, 2018192.18195.82188.40190.39189.914,251,100
Jan 12, 2018189.12191.38188.30188.51188.042,788,100
Jan 11, 2018192.06192.82188.41189.12188.642,816,400
Jan 10, 2018194.34195.23190.29191.66191.183,510,800
Jan 09, 2018198.22199.75193.37197.57197.072,955,000
Jan 08, 2018196.33199.49196.25197.88197.382,762,700
Jan 05, 2018194.90197.18194.45196.40195.911,713,000
Jan 04, 2018195.00196.85193.15193.38192.892,227,200
Jan 03, 2018190.68193.82189.62192.50192.022,583,300
Jan 02, 2018185.15189.52183.87189.28188.802,037,300
Dec 29, 2017185.58186.72184.02184.07183.611,381,000
Dec 28, 2017185.94187.00184.90185.54185.071,310,100
Dec 27, 2017184.76187.03184.00185.37184.901,610,500
Dec 26, 2017184.26186.69182.31184.31183.851,706,500
Dec 22, 2017185.25187.99184.10186.69186.221,580,400
Dec 21, 2017188.79189.15184.75185.64185.172,671,900
Dec 20, 2017190.90191.84187.30188.83188.353,290,600
Dec 19, 2017188.13189.42185.65186.11185.642,391,400
Dec 18, 2017187.65190.81186.70189.07188.593,414,000
Dec 15, 2017183.29187.46181.81186.32185.853,977,900
Dec 14, 2017181.30184.43180.99182.10181.642,956,700
Dec 13, 2017181.75184.82181.28181.31180.853,228,700
Dec 12, 2017184.55185.37181.14181.57181.112,207,200
Dec 11, 2017187.72188.20184.00185.56185.092,803,000
Dec 08, 2017191.25193.00186.03186.46185.993,476,300
Dec 07, 2017187.09190.12185.77189.16188.683,334,600
Dec 06, 2017179.05184.32177.50184.23183.773,991,600
Dec 05, 2017180.00186.77175.80180.53180.085,164,800
Dec 05, 20170.5 Dividend
Dec 04, 2017189.69189.84179.50180.74179.795,351,800
Dec 01, 2017190.00191.27180.69187.81186.825,659,600
Nov 30, 2017197.41198.73191.31192.33191.325,047,700
Nov 29, 2017211.65211.87189.26194.64193.617,981,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...