Mail

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
Dec 14, 2018	136.13	137.47	133.92	135.37	135.37	3,353,100
Dec 13, 2018	139.51	140.56	137.73	138.76	138.76	1,669,600
Dec 12, 2018	141.07	141.76	137.40	138.45	138.45	3,016,900
Dec 11, 2018	140.41	144.77	137.39	138.29	138.29	2,213,500
Dec 10, 2018	137.31	139.22	135.16	137.82	137.82	2,734,000
Dec 07, 2018	145.62	145.69	137.44	138.03	138.03	3,084,600
Dec 06, 2018	145.00	147.41	142.05	145.73	145.73	5,566,400
Dec 04, 2018	158.53	159.00	148.51	149.69	149.69	5,228,200
Dec 04, 2018	1.1 Dividend
Dec 03, 2018	161.00	162.87	158.25	161.02	159.92	3,683,700
Nov 30, 2018	153.00	157.18	150.83	156.96	155.89	3,687,800
Nov 29, 2018	152.32	154.92	151.82	152.75	151.71	1,932,100
Nov 28, 2018	147.59	153.92	145.01	153.84	152.79	3,195,700
Nov 27, 2018	145.41	147.79	144.89	146.83	145.83	2,009,800
Nov 26, 2018	146.50	146.96	144.17	146.80	145.80	1,562,900
Nov 23, 2018	142.89	147.21	142.89	143.94	142.96	866,900
Nov 21, 2018	145.92	147.58	144.34	144.52	143.53	2,289,500
Nov 20, 2018	140.24	149.11	139.87	143.45	142.47	5,228,200
Nov 19, 2018	146.89	148.58	143.55	143.74	142.76	2,539,900
Nov 16, 2018	142.52	150.66	141.62	148.00	146.99	3,791,100
Nov 15, 2018	142.17	147.78	141.60	146.40	145.40	3,211,000
Nov 14, 2018	145.62	147.66	141.58	142.74	141.76	2,439,900
Nov 13, 2018	145.07	147.13	143.11	143.95	142.97	2,885,600
Nov 12, 2018	145.55	146.01	142.07	142.91	141.93	2,439,100
Nov 09, 2018	149.57	150.86	146.89	147.85	146.84	1,872,200
Nov 08, 2018	149.87	153.31	149.24	151.68	150.64	1,245,900
Nov 07, 2018	153.99	154.00	151.17	151.69	150.65	2,577,500
Nov 06, 2018	146.78	152.39	146.50	152.07	151.03	3,236,800
Nov 05, 2018	151.32	151.50	145.47	147.61	146.60	2,217,800
Nov 02, 2018	152.93	154.10	150.07	151.51	150.47	2,911,600
Nov 01, 2018	142.64	152.04	142.50	151.86	150.82	5,792,100
Oct 31, 2018	141.66	143.07	140.22	141.73	140.76	2,805,500
Oct 30, 2018	135.83	141.08	134.86	139.27	138.32	4,018,100
Oct 29, 2018	140.78	142.52	133.42	135.78	134.85	3,766,700
Oct 26, 2018	138.46	142.26	136.56	139.10	138.15	3,769,900
Oct 25, 2018	141.00	144.05	139.39	142.56	141.59	3,134,600
Oct 24, 2018	144.25	145.23	139.15	139.31	138.36	3,910,200
Oct 23, 2018	139.60	147.66	139.58	146.39	145.39	3,865,400
Oct 22, 2018	146.73	147.59	143.64	144.27	143.28	2,741,200
Oct 19, 2018	145.62	148.55	144.42	145.20	144.21	4,117,500
Oct 18, 2018	145.68	146.54	143.41	145.09	144.10	4,326,300
Oct 17, 2018	152.50	153.96	146.20	147.18	146.17	8,786,100
Oct 16, 2018	144.22	146.45	143.27	145.27	144.28	4,536,300
Oct 15, 2018	142.00	144.19	140.36	142.51	141.54	2,699,800
Oct 12, 2018	142.98	146.64	140.77	143.61	142.63	3,765,400
Oct 11, 2018	140.78	142.88	135.99	137.62	136.68	3,971,600
Oct 10, 2018	142.40	143.67	138.76	139.78	138.83	4,553,900
Oct 09, 2018	145.62	146.00	141.35	144.47	143.48	3,902,100
Oct 08, 2018	147.20	149.11	145.30	146.08	145.08	2,440,400
Oct 05, 2018	148.77	150.45	146.80	147.90	146.89	2,336,500
Oct 04, 2018	150.97	151.00	147.63	149.01	147.99	2,698,200
Oct 03, 2018	151.84	153.31	150.22	152.17	151.13	1,674,500
Oct 02, 2018	149.50	154.85	149.28	151.08	150.05	2,803,300
Oct 01, 2018	150.63	151.86	149.18	150.24	149.21	2,359,500
Sep 28, 2018	150.48	153.30	149.14	151.70	150.66	2,155,200
Sep 27, 2018	150.21	151.74	148.54	150.57	149.54	2,238,400
Sep 26, 2018	148.05	151.76	147.54	148.81	147.79	3,451,400
Sep 25, 2018	155.01	155.01	150.51	151.29	150.26	3,430,200
Sep 24, 2018	154.96	155.29	152.51	154.74	153.68	1,980,000
Sep 21, 2018	153.51	156.55	153.51	155.68	154.62	4,191,000
Sep 20, 2018	154.86	157.04	154.33	155.28	154.22	2,450,200
Sep 19, 2018	155.36	155.36	152.72	153.19	152.14	2,101,400
Sep 18, 2018	152.36	155.47	152.36	153.65	152.60	1,527,000
Sep 17, 2018	152.84	154.42	151.82	152.10	151.06	1,940,900
Sep 14, 2018	153.76	155.74	151.89	153.46	152.41	2,485,200
Sep 13, 2018	152.00	154.41	151.02	153.12	152.07	3,150,400
Sep 12, 2018	150.25	151.80	149.02	150.37	149.34	5,001,800
Sep 11, 2018	155.00	156.20	153.19	155.40	154.34	3,501,200
Sep 11, 2018	1.1 Dividend
Sep 10, 2018	161.43	161.45	158.25	159.46	157.28	2,292,700
Sep 07, 2018	158.60	161.42	158.52	159.58	157.40	3,193,200
Sep 06, 2018	170.30	170.85	159.99	160.05	157.86	5,666,100
Sep 05, 2018	170.61	172.32	169.17	172.04	169.69	2,923,300
Sep 04, 2018	171.75	172.92	168.34	171.96	169.61	2,606,000
Aug 31, 2018	172.28	174.67	171.72	173.09	170.72	2,212,200
Aug 30, 2018	172.50	174.62	172.15	172.47	170.11	2,155,000
Aug 29, 2018	173.28	174.94	171.87	172.62	170.26	2,319,600
Aug 28, 2018	173.23	174.32	170.80	174.14	171.76	3,547,600
Aug 27, 2018	173.00	178.08	172.95	176.21	173.80	3,168,700
Aug 24, 2018	174.04	174.15	171.44	172.46	170.10	2,012,300
Aug 23, 2018	172.59	174.45	172.30	172.77	170.41	2,222,000
Aug 22, 2018	173.43	175.09	172.70	173.08	170.71	1,718,100
Aug 21, 2018	172.26	175.50	171.58	174.39	172.00	2,719,400
Aug 20, 2018	169.57	172.01	166.97	171.28	168.94	2,537,400
Aug 17, 2018	170.86	171.12	166.32	169.91	167.59	4,219,300
Aug 16, 2018	173.88	176.70	172.30	174.29	171.91	2,600,400
Aug 15, 2018	174.44	174.82	170.89	172.83	170.47	2,915,400
Aug 14, 2018	178.58	179.65	176.42	176.69	174.27	1,920,100
Aug 13, 2018	178.86	179.10	176.05	178.15	175.71	2,184,300
Aug 10, 2018	180.57	181.43	177.44	178.10	175.66	2,962,300
Aug 09, 2018	186.68	187.64	182.74	184.49	181.97	3,289,800
Aug 08, 2018	185.05	190.50	184.71	190.02	187.42	2,128,800
Aug 07, 2018	188.75	188.98	183.65	185.91	183.37	2,727,700
Aug 06, 2018	186.21	188.58	186.16	188.31	185.73	1,793,000
Aug 03, 2018	186.80	188.09	185.83	187.29	184.73	1,507,500
Aug 02, 2018	183.78	188.08	183.62	187.10	184.54	1,819,200
Aug 01, 2018	189.87	190.80	185.84	186.29	183.74	2,559,000
Jul 31, 2018	190.07	196.70	189.74	190.64	188.03	3,417,700
Jul 30, 2018	189.49	190.00	185.88	187.84	185.27	3,412,000
Jul 27, 2018	185.00	193.45	184.56	190.02	187.42	8,073,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...