LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018136.13137.47133.92135.37135.373,353,100
Dec 13, 2018139.51140.56137.73138.76138.761,669,600
Dec 12, 2018141.07141.76137.40138.45138.453,016,900
Dec 11, 2018140.41144.77137.39138.29138.292,213,500
Dec 10, 2018137.31139.22135.16137.82137.822,734,000
Dec 07, 2018145.62145.69137.44138.03138.033,084,600
Dec 06, 2018145.00147.41142.05145.73145.735,566,400
Dec 04, 2018158.53159.00148.51149.69149.695,228,200
Dec 04, 20181.1 Dividend
Dec 03, 2018161.00162.87158.25161.02159.923,683,700
Nov 30, 2018153.00157.18150.83156.96155.893,687,800
Nov 29, 2018152.32154.92151.82152.75151.711,932,100
Nov 28, 2018147.59153.92145.01153.84152.793,195,700
Nov 27, 2018145.41147.79144.89146.83145.832,009,800
Nov 26, 2018146.50146.96144.17146.80145.801,562,900
Nov 23, 2018142.89147.21142.89143.94142.96866,900
Nov 21, 2018145.92147.58144.34144.52143.532,289,500
Nov 20, 2018140.24149.11139.87143.45142.475,228,200
Nov 19, 2018146.89148.58143.55143.74142.762,539,900
Nov 16, 2018142.52150.66141.62148.00146.993,791,100
Nov 15, 2018142.17147.78141.60146.40145.403,211,000
Nov 14, 2018145.62147.66141.58142.74141.762,439,900
Nov 13, 2018145.07147.13143.11143.95142.972,885,600
Nov 12, 2018145.55146.01142.07142.91141.932,439,100
Nov 09, 2018149.57150.86146.89147.85146.841,872,200
Nov 08, 2018149.87153.31149.24151.68150.641,245,900
Nov 07, 2018153.99154.00151.17151.69150.652,577,500
Nov 06, 2018146.78152.39146.50152.07151.033,236,800
Nov 05, 2018151.32151.50145.47147.61146.602,217,800
Nov 02, 2018152.93154.10150.07151.51150.472,911,600
Nov 01, 2018142.64152.04142.50151.86150.825,792,100
Oct 31, 2018141.66143.07140.22141.73140.762,805,500
Oct 30, 2018135.83141.08134.86139.27138.324,018,100
Oct 29, 2018140.78142.52133.42135.78134.853,766,700
Oct 26, 2018138.46142.26136.56139.10138.153,769,900
Oct 25, 2018141.00144.05139.39142.56141.593,134,600
Oct 24, 2018144.25145.23139.15139.31138.363,910,200
Oct 23, 2018139.60147.66139.58146.39145.393,865,400
Oct 22, 2018146.73147.59143.64144.27143.282,741,200
Oct 19, 2018145.62148.55144.42145.20144.214,117,500
Oct 18, 2018145.68146.54143.41145.09144.104,326,300
Oct 17, 2018152.50153.96146.20147.18146.178,786,100
Oct 16, 2018144.22146.45143.27145.27144.284,536,300
Oct 15, 2018142.00144.19140.36142.51141.542,699,800
Oct 12, 2018142.98146.64140.77143.61142.633,765,400
Oct 11, 2018140.78142.88135.99137.62136.683,971,600
Oct 10, 2018142.40143.67138.76139.78138.834,553,900
Oct 09, 2018145.62146.00141.35144.47143.483,902,100
Oct 08, 2018147.20149.11145.30146.08145.082,440,400
Oct 05, 2018148.77150.45146.80147.90146.892,336,500
Oct 04, 2018150.97151.00147.63149.01147.992,698,200
Oct 03, 2018151.84153.31150.22152.17151.131,674,500
Oct 02, 2018149.50154.85149.28151.08150.052,803,300
Oct 01, 2018150.63151.86149.18150.24149.212,359,500
Sep 28, 2018150.48153.30149.14151.70150.662,155,200
Sep 27, 2018150.21151.74148.54150.57149.542,238,400
Sep 26, 2018148.05151.76147.54148.81147.793,451,400
Sep 25, 2018155.01155.01150.51151.29150.263,430,200
Sep 24, 2018154.96155.29152.51154.74153.681,980,000
Sep 21, 2018153.51156.55153.51155.68154.624,191,000
Sep 20, 2018154.86157.04154.33155.28154.222,450,200
Sep 19, 2018155.36155.36152.72153.19152.142,101,400
Sep 18, 2018152.36155.47152.36153.65152.601,527,000
Sep 17, 2018152.84154.42151.82152.10151.061,940,900
Sep 14, 2018153.76155.74151.89153.46152.412,485,200
Sep 13, 2018152.00154.41151.02153.12152.073,150,400
Sep 12, 2018150.25151.80149.02150.37149.345,001,800
Sep 11, 2018155.00156.20153.19155.40154.343,501,200
Sep 11, 20181.1 Dividend
Sep 10, 2018161.43161.45158.25159.46157.282,292,700
Sep 07, 2018158.60161.42158.52159.58157.403,193,200
Sep 06, 2018170.30170.85159.99160.05157.865,666,100
Sep 05, 2018170.61172.32169.17172.04169.692,923,300
Sep 04, 2018171.75172.92168.34171.96169.612,606,000
Aug 31, 2018172.28174.67171.72173.09170.722,212,200
Aug 30, 2018172.50174.62172.15172.47170.112,155,000
Aug 29, 2018173.28174.94171.87172.62170.262,319,600
Aug 28, 2018173.23174.32170.80174.14171.763,547,600
Aug 27, 2018173.00178.08172.95176.21173.803,168,700
Aug 24, 2018174.04174.15171.44172.46170.102,012,300
Aug 23, 2018172.59174.45172.30172.77170.412,222,000
Aug 22, 2018173.43175.09172.70173.08170.711,718,100
Aug 21, 2018172.26175.50171.58174.39172.002,719,400
Aug 20, 2018169.57172.01166.97171.28168.942,537,400
Aug 17, 2018170.86171.12166.32169.91167.594,219,300
Aug 16, 2018173.88176.70172.30174.29171.912,600,400
Aug 15, 2018174.44174.82170.89172.83170.472,915,400
Aug 14, 2018178.58179.65176.42176.69174.271,920,100
Aug 13, 2018178.86179.10176.05178.15175.712,184,300
Aug 10, 2018180.57181.43177.44178.10175.662,962,300
Aug 09, 2018186.68187.64182.74184.49181.973,289,800
Aug 08, 2018185.05190.50184.71190.02187.422,128,800
Aug 07, 2018188.75188.98183.65185.91183.372,727,700
Aug 06, 2018186.21188.58186.16188.31185.731,793,000
Aug 03, 2018186.80188.09185.83187.29184.731,507,500
Aug 02, 2018183.78188.08183.62187.10184.541,819,200
Aug 01, 2018189.87190.80185.84186.29183.742,559,000
Jul 31, 2018190.07196.70189.74190.64188.033,417,700
Jul 30, 2018189.49190.00185.88187.84185.273,412,000
Jul 27, 2018185.00193.45184.56190.02187.428,073,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...