Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
547.70+18.89 (+3.57%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 542.67 | 550.12 | 516.27 | 547.70 | 547.70 | 2,215,300 |
| Mar 04, 2021 | 548.56 | 559.98 | 511.43 | 528.81 | 528.81 | 2,538,600 |
| Mar 03, 2021 | 570.75 | 581.58 | 550.01 | 551.23 | 551.23 | 1,629,400 |
| Mar 02, 2021 | 594.01 | 598.76 | 572.40 | 573.36 | 573.36 | 1,462,400 |
| Mar 01, 2021 | 576.56 | 600.50 | 575.60 | 598.81 | 598.81 | 1,765,600 |
| Feb 26, 2021 | 556.93 | 574.66 | 545.17 | 567.19 | 567.19 | 1,782,900 |
| Feb 25, 2021 | 590.00 | 592.46 | 544.63 | 547.65 | 547.65 | 2,675,000 |
| Feb 24, 2021 | 556.16 | 597.87 | 554.00 | 596.90 | 596.90 | 1,517,000 |
| Feb 23, 2021 | 556.55 | 568.81 | 536.41 | 562.65 | 562.65 | 1,716,700 |
| Feb 22, 2021 | 589.39 | 592.63 | 565.70 | 567.80 | 567.80 | 1,615,500 |
| Feb 19, 2021 | 594.38 | 602.00 | 588.69 | 598.41 | 598.41 | 1,698,600 |
| Feb 18, 2021 | 578.64 | 582.34 | 567.09 | 577.77 | 577.77 | 1,137,100 |
| Feb 17, 2021 | 583.69 | 589.43 | 571.00 | 585.91 | 585.91 | 1,453,000 |
| Feb 16, 2021 | 590.00 | 603.60 | 587.00 | 591.79 | 591.79 | 1,452,000 |
| Feb 12, 2021 | 570.18 | 597.74 | 565.00 | 586.16 | 586.16 | 2,010,900 |
| Feb 11, 2021 | 540.00 | 576.57 | 539.18 | 572.21 | 572.21 | 2,969,300 |
| Feb 10, 2021 | 533.00 | 536.67 | 521.28 | 532.50 | 532.50 | 868,200 |
| Feb 09, 2021 | 535.62 | 541.00 | 526.89 | 528.08 | 528.08 | 944,100 |
| Feb 08, 2021 | 515.00 | 533.35 | 514.16 | 532.78 | 532.78 | 1,465,800 |
| Feb 05, 2021 | 524.52 | 525.00 | 509.18 | 509.76 | 509.76 | 1,236,400 |
| Feb 04, 2021 | 504.50 | 520.50 | 500.14 | 519.53 | 519.53 | 1,401,200 |
| Feb 03, 2021 | 520.10 | 521.49 | 501.48 | 504.33 | 504.33 | 1,604,900 |
| Feb 02, 2021 | 512.50 | 517.45 | 505.00 | 516.07 | 516.07 | 1,458,700 |
| Feb 01, 2021 | 491.05 | 505.00 | 486.92 | 501.45 | 501.45 | 1,693,800 |
| Jan 29, 2021 | 505.01 | 505.91 | 481.05 | 483.95 | 483.95 | 2,825,000 |
| Jan 28, 2021 | 526.37 | 528.00 | 504.00 | 507.35 | 507.35 | 2,490,100 |
| Jan 27, 2021 | 538.60 | 544.97 | 512.01 | 515.04 | 515.04 | 2,252,500 |
| Jan 26, 2021 | 570.27 | 571.29 | 550.40 | 552.66 | 552.66 | 1,431,000 |
| Jan 25, 2021 | 571.35 | 575.61 | 552.66 | 567.76 | 567.76 | 1,675,300 |
| Jan 22, 2021 | 562.77 | 575.58 | 557.12 | 563.85 | 563.85 | 1,199,800 |
| Jan 21, 2021 | 569.40 | 570.30 | 551.70 | 564.19 | 564.19 | 1,241,900 |
| Jan 20, 2021 | 583.64 | 585.42 | 559.57 | 563.00 | 563.00 | 1,851,000 |
| Jan 19, 2021 | 559.83 | 582.48 | 558.69 | 580.02 | 580.02 | 2,035,100 |
| Jan 15, 2021 | 552.98 | 554.69 | 537.28 | 547.53 | 547.53 | 1,526,400 |
| Jan 14, 2021 | 542.40 | 570.52 | 542.34 | 557.79 | 557.79 | 2,003,400 |
| Jan 13, 2021 | 534.24 | 534.24 | 523.19 | 526.50 | 526.50 | 1,361,300 |
| Jan 12, 2021 | 520.23 | 537.86 | 518.93 | 536.44 | 536.44 | 1,879,000 |
| Jan 11, 2021 | 495.52 | 519.91 | 493.55 | 516.48 | 516.48 | 1,189,600 |
| Jan 08, 2021 | 514.00 | 522.25 | 498.07 | 501.63 | 501.63 | 1,441,900 |
| Jan 07, 2021 | 507.33 | 517.72 | 506.65 | 514.46 | 514.46 | 1,298,100 |
| Jan 06, 2021 | 490.53 | 505.71 | 489.00 | 496.49 | 496.49 | 1,334,200 |
| Jan 05, 2021 | 479.45 | 498.83 | 479.45 | 494.55 | 494.55 | 1,609,900 |
| Jan 04, 2021 | 478.15 | 491.96 | 473.32 | 478.02 | 478.02 | 1,768,600 |
| Dec 31, 2020 | 482.30 | 483.98 | 465.50 | 472.27 | 472.27 | 1,663,000 |
| Dec 30, 2020 | 478.37 | 488.34 | 476.12 | 484.45 | 484.45 | 881,900 |
| Dec 29, 2020 | 475.66 | 477.02 | 469.00 | 473.22 | 473.22 | 901,700 |
| Dec 28, 2020 | 485.58 | 487.43 | 475.36 | 476.10 | 476.10 | 692,800 |
| Dec 24, 2020 | 473.68 | 480.34 | 472.90 | 480.34 | 480.34 | 333,000 |
| Dec 23, 2020 | 479.62 | 480.79 | 470.91 | 471.13 | 471.13 | 720,600 |
| Dec 22, 2020 | 479.43 | 481.74 | 473.40 | 476.95 | 476.95 | 966,300 |
| Dec 21, 2020 | 469.12 | 484.71 | 468.74 | 483.23 | 483.23 | 1,703,100 |
| Dec 18, 2020 | 484.24 | 485.71 | 477.70 | 480.97 | 480.97 | 2,587,700 |
| Dec 17, 2020 | 489.64 | 491.88 | 482.86 | 486.24 | 486.24 | 1,433,500 |
| Dec 16, 2020 | 496.01 | 496.48 | 489.28 | 493.31 | 493.31 | 1,514,800 |
| Dec 15, 2020 | 500.00 | 503.25 | 492.67 | 495.33 | 495.33 | 1,185,700 |
| Dec 14, 2020 | 495.69 | 500.98 | 490.18 | 491.87 | 491.87 | 1,054,500 |
| Dec 11, 2020 | 488.47 | 494.28 | 483.73 | 491.70 | 491.70 | 1,495,000 |
| Dec 10, 2020 | 489.95 | 496.20 | 484.80 | 490.15 | 490.15 | 1,303,100 |
| Dec 09, 2020 | 509.04 | 514.68 | 489.72 | 493.83 | 493.83 | 1,999,700 |
| Dec 08, 2020 | 505.62 | 516.65 | 505.35 | 511.66 | 511.66 | 1,328,700 |
| Dec 08, 2020 | 1.3 Dividend | |||||
| Dec 07, 2020 | 499.43 | 509.45 | 495.35 | 508.68 | 507.38 | 1,565,000 |
| Dec 04, 2020 | 486.94 | 501.60 | 486.16 | 499.98 | 498.70 | 1,755,100 |
| Dec 03, 2020 | 480.14 | 491.75 | 479.22 | 484.07 | 482.83 | 1,595,500 |
| Dec 02, 2020 | 466.26 | 480.98 | 465.55 | 479.22 | 478.00 | 1,811,300 |
| Dec 01, 2020 | 460.06 | 469.49 | 457.59 | 467.65 | 466.45 | 1,401,900 |
| Nov 30, 2020 | 455.20 | 456.89 | 445.60 | 452.66 | 451.50 | 1,434,100 |
| Nov 27, 2020 | 450.19 | 460.62 | 449.82 | 456.54 | 455.37 | 727,900 |
| Nov 25, 2020 | 448.45 | 449.53 | 440.50 | 446.78 | 445.64 | 848,900 |
| Nov 24, 2020 | 450.00 | 451.12 | 440.75 | 446.44 | 445.30 | 1,200,900 |
| Nov 23, 2020 | 436.58 | 449.87 | 435.05 | 448.74 | 447.59 | 1,088,500 |
| Nov 20, 2020 | 438.50 | 444.96 | 433.38 | 433.64 | 432.53 | 1,445,600 |
| Nov 19, 2020 | 428.96 | 438.87 | 425.00 | 437.68 | 436.56 | 1,124,800 |
| Nov 18, 2020 | 436.11 | 438.84 | 430.00 | 430.33 | 429.23 | 1,304,700 |
| Nov 17, 2020 | 435.50 | 437.82 | 428.95 | 431.93 | 430.83 | 991,900 |
| Nov 16, 2020 | 430.80 | 439.65 | 427.07 | 439.29 | 438.17 | 1,346,500 |
| Nov 13, 2020 | 425.23 | 429.75 | 424.09 | 426.31 | 425.22 | 1,136,000 |
| Nov 12, 2020 | 424.85 | 426.00 | 416.35 | 418.46 | 417.39 | 950,200 |
| Nov 11, 2020 | 411.98 | 428.61 | 410.00 | 424.00 | 422.92 | 1,441,600 |
| Nov 10, 2020 | 409.09 | 415.74 | 404.46 | 407.87 | 406.83 | 1,485,600 |
| Nov 09, 2020 | 425.00 | 436.00 | 415.81 | 416.28 | 415.22 | 1,935,200 |
| Nov 06, 2020 | 399.88 | 412.01 | 395.85 | 409.42 | 408.37 | 1,473,800 |
| Nov 05, 2020 | 390.00 | 400.34 | 388.45 | 399.71 | 398.69 | 1,812,900 |
| Nov 04, 2020 | 373.89 | 383.20 | 367.28 | 380.34 | 379.37 | 1,528,000 |
| Nov 03, 2020 | 356.69 | 373.17 | 355.12 | 370.53 | 369.58 | 1,716,200 |
| Nov 02, 2020 | 348.12 | 354.47 | 345.18 | 350.95 | 350.05 | 1,342,800 |
| Oct 30, 2020 | 348.05 | 352.72 | 338.27 | 342.08 | 341.21 | 1,749,900 |
| Oct 29, 2020 | 339.02 | 358.19 | 338.80 | 353.26 | 352.36 | 1,607,700 |
| Oct 28, 2020 | 336.93 | 344.54 | 333.31 | 338.90 | 338.03 | 1,639,200 |
| Oct 27, 2020 | 348.53 | 349.67 | 342.54 | 343.83 | 342.95 | 1,075,700 |
| Oct 26, 2020 | 350.36 | 353.47 | 343.30 | 347.63 | 346.74 | 1,236,500 |
| Oct 23, 2020 | 360.00 | 362.50 | 350.32 | 353.92 | 353.02 | 1,231,700 |
| Oct 22, 2020 | 360.36 | 363.33 | 353.08 | 358.01 | 357.10 | 2,233,100 |
| Oct 21, 2020 | 363.08 | 371.00 | 362.02 | 366.62 | 365.68 | 1,681,100 |
| Oct 20, 2020 | 366.00 | 368.51 | 362.50 | 363.57 | 362.64 | 932,600 |
| Oct 19, 2020 | 367.50 | 369.66 | 362.01 | 363.57 | 362.64 | 1,359,000 |
| Oct 16, 2020 | 376.50 | 376.50 | 364.65 | 364.96 | 364.03 | 1,591,100 |
| Oct 15, 2020 | 362.77 | 376.30 | 358.92 | 375.49 | 374.53 | 1,682,900 |
| Oct 14, 2020 | 375.32 | 381.96 | 370.21 | 374.24 | 373.28 | 1,414,500 |
| Oct 13, 2020 | 372.00 | 378.50 | 367.40 | 374.19 | 373.23 | 1,229,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
