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 |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 190.71 | 195.06 | 189.99 | 191.91 | 191.91 | 4,967,400 |
| Apr 19, 2018 | 198.58 | 201.14 | 188.79 | 190.39 | 190.39 | 8,773,400 |
| Apr 18, 2018 | 200.24 | 204.56 | 196.50 | 203.77 | 203.77 | 9,114,900 |
| Apr 17, 2018 | 207.22 | 212.85 | 206.26 | 212.33 | 212.33 | 6,084,500 |
| Apr 16, 2018 | 205.25 | 205.91 | 201.60 | 203.55 | 203.55 | 1,941,100 |
| Apr 13, 2018 | 208.55 | 208.58 | 202.77 | 203.74 | 203.74 | 2,161,400 |
| Apr 12, 2018 | 203.82 | 206.94 | 202.25 | 206.02 | 206.02 | 3,084,300 |
| Apr 11, 2018 | 198.25 | 203.46 | 197.71 | 200.86 | 200.86 | 2,449,800 |
| Apr 10, 2018 | 198.91 | 202.06 | 196.13 | 200.17 | 200.17 | 2,707,700 |
| Apr 09, 2018 | 192.83 | 199.72 | 192.11 | 193.12 | 193.12 | 2,656,700 |
| Apr 06, 2018 | 190.91 | 196.27 | 189.09 | 190.65 | 190.65 | 3,123,900 |
| Apr 05, 2018 | 202.68 | 203.41 | 192.21 | 195.02 | 195.02 | 3,533,900 |
| Apr 04, 2018 | 190.50 | 202.66 | 190.50 | 201.67 | 201.67 | 3,699,700 |
| Apr 03, 2018 | 197.92 | 199.57 | 193.94 | 197.97 | 197.97 | 2,682,400 |
| Apr 02, 2018 | 201.49 | 202.89 | 191.35 | 193.87 | 193.87 | 3,550,500 |
| Mar 29, 2018 | 198.10 | 207.50 | 196.98 | 203.16 | 203.16 | 3,578,200 |
| Mar 28, 2018 | 199.63 | 201.75 | 194.26 | 196.21 | 196.21 | 3,523,900 |
| Mar 27, 2018 | 219.23 | 219.46 | 200.66 | 202.62 | 202.62 | 4,292,300 |
| Mar 26, 2018 | 210.65 | 215.02 | 207.27 | 214.96 | 214.96 | 3,458,800 |
| Mar 23, 2018 | 214.05 | 215.47 | 202.56 | 202.63 | 202.63 | 5,223,500 |
| Mar 22, 2018 | 220.50 | 222.93 | 214.65 | 214.82 | 214.82 | 3,249,500 |
| Mar 21, 2018 | 221.87 | 227.82 | 221.01 | 224.28 | 224.28 | 3,567,500 |
| Mar 20, 2018 | 218.49 | 221.19 | 217.95 | 219.13 | 219.13 | 2,223,800 |
| Mar 19, 2018 | 218.36 | 219.04 | 212.05 | 217.58 | 217.58 | 4,098,100 |
| Mar 16, 2018 | 224.18 | 225.00 | 221.29 | 221.92 | 221.92 | 2,495,800 |
| Mar 15, 2018 | 224.00 | 227.00 | 222.55 | 223.08 | 223.08 | 2,446,200 |
| Mar 14, 2018 | 223.00 | 226.13 | 221.06 | 222.64 | 222.64 | 3,291,900 |
| Mar 13, 2018 | 230.04 | 234.88 | 222.43 | 223.97 | 223.97 | 4,946,200 |
| Mar 12, 2018 | 225.50 | 230.00 | 223.00 | 228.65 | 228.65 | 4,928,800 |
| Mar 09, 2018 | 214.28 | 226.08 | 213.94 | 224.95 | 224.95 | 6,656,800 |
| Mar 08, 2018 | 214.00 | 214.94 | 210.95 | 212.74 | 212.74 | 3,780,400 |
| Mar 07, 2018 | 205.83 | 212.36 | 204.14 | 211.74 | 211.74 | 5,625,600 |
| Mar 06, 2018 | 200.14 | 209.50 | 199.51 | 207.94 | 207.94 | 7,636,300 |
| Mar 06, 2018 | 0.5 Dividend | |||||
| Mar 05, 2018 | 192.83 | 200.02 | 191.24 | 198.70 | 198.20 | 3,292,400 |
| Mar 02, 2018 | 185.05 | 194.89 | 182.16 | 194.53 | 194.04 | 2,775,800 |
| Mar 01, 2018 | 192.49 | 195.64 | 188.12 | 190.07 | 189.59 | 3,003,600 |
| Feb 28, 2018 | 194.44 | 196.67 | 191.33 | 191.86 | 191.38 | 3,608,300 |
| Feb 27, 2018 | 198.15 | 199.79 | 193.37 | 193.47 | 192.98 | 2,822,300 |
| Feb 26, 2018 | 194.57 | 198.97 | 193.15 | 198.43 | 197.93 | 2,363,100 |
| Feb 23, 2018 | 190.24 | 193.67 | 188.61 | 193.10 | 192.61 | 2,227,300 |
| Feb 22, 2018 | 190.16 | 190.44 | 186.93 | 188.36 | 187.89 | 1,752,900 |
| Feb 21, 2018 | 194.55 | 195.00 | 189.20 | 189.23 | 188.75 | 3,271,300 |
| Feb 20, 2018 | 186.93 | 196.05 | 186.41 | 193.44 | 192.95 | 3,296,500 |
| Feb 16, 2018 | 184.76 | 191.21 | 184.65 | 187.91 | 187.44 | 4,335,600 |
| Feb 15, 2018 | 182.97 | 185.78 | 179.12 | 185.71 | 185.24 | 4,179,200 |
| Feb 14, 2018 | 171.40 | 183.09 | 171.00 | 183.01 | 182.55 | 5,837,000 |
| Feb 13, 2018 | 171.57 | 172.73 | 168.12 | 172.56 | 172.13 | 2,841,600 |
| Feb 12, 2018 | 168.41 | 174.48 | 167.27 | 172.95 | 172.51 | 4,150,700 |
| Feb 09, 2018 | 165.82 | 167.29 | 156.83 | 165.87 | 165.45 | 5,937,100 |
| Feb 08, 2018 | 172.66 | 173.07 | 162.21 | 162.23 | 161.82 | 4,934,400 |
| Feb 07, 2018 | 175.83 | 179.43 | 171.60 | 171.63 | 171.20 | 3,403,300 |
| Feb 06, 2018 | 168.50 | 179.00 | 167.32 | 178.34 | 177.89 | 5,890,300 |
| Feb 05, 2018 | 175.50 | 182.90 | 170.32 | 170.35 | 169.92 | 5,895,300 |
| Feb 02, 2018 | 186.71 | 186.82 | 178.37 | 179.06 | 178.61 | 5,527,600 |
| Feb 01, 2018 | 190.00 | 194.13 | 188.20 | 189.11 | 188.63 | 3,053,500 |
| Jan 31, 2018 | 192.91 | 193.83 | 190.25 | 191.52 | 191.04 | 2,838,400 |
| Jan 30, 2018 | 192.10 | 195.29 | 189.25 | 191.08 | 190.60 | 3,794,600 |
| Jan 29, 2018 | 201.24 | 202.28 | 193.28 | 195.97 | 195.48 | 4,006,000 |
| Jan 26, 2018 | 201.95 | 206.42 | 200.28 | 202.57 | 202.06 | 4,761,600 |
| Jan 25, 2018 | 216.00 | 218.48 | 199.00 | 199.25 | 198.75 | 8,278,800 |
| Jan 24, 2018 | 214.19 | 214.19 | 206.56 | 209.73 | 209.20 | 5,464,900 |
| Jan 23, 2018 | 211.03 | 215.14 | 210.00 | 215.07 | 214.53 | 4,339,700 |
| Jan 22, 2018 | 208.40 | 209.84 | 207.20 | 209.19 | 208.66 | 2,823,100 |
| Jan 19, 2018 | 205.85 | 207.55 | 203.10 | 207.53 | 207.01 | 2,615,000 |
| Jan 18, 2018 | 203.00 | 206.35 | 199.76 | 205.45 | 204.93 | 4,198,800 |
| Jan 17, 2018 | 194.53 | 205.66 | 193.75 | 205.08 | 204.56 | 6,497,100 |
| Jan 16, 2018 | 192.18 | 195.82 | 188.40 | 190.39 | 189.91 | 4,251,100 |
| Jan 12, 2018 | 189.12 | 191.38 | 188.30 | 188.51 | 188.04 | 2,788,100 |
| Jan 11, 2018 | 192.06 | 192.82 | 188.41 | 189.12 | 188.64 | 2,816,400 |
| Jan 10, 2018 | 194.34 | 195.23 | 190.29 | 191.66 | 191.18 | 3,510,800 |
| Jan 09, 2018 | 198.22 | 199.75 | 193.37 | 197.57 | 197.07 | 2,955,000 |
| Jan 08, 2018 | 196.33 | 199.49 | 196.25 | 197.88 | 197.38 | 2,762,700 |
| Jan 05, 2018 | 194.90 | 197.18 | 194.45 | 196.40 | 195.91 | 1,713,000 |
| Jan 04, 2018 | 195.00 | 196.85 | 193.15 | 193.38 | 192.89 | 2,227,200 |
| Jan 03, 2018 | 190.68 | 193.82 | 189.62 | 192.50 | 192.02 | 2,583,300 |
| Jan 02, 2018 | 185.15 | 189.52 | 183.87 | 189.28 | 188.80 | 2,037,300 |
| Dec 29, 2017 | 185.58 | 186.72 | 184.02 | 184.07 | 183.61 | 1,381,000 |
| Dec 28, 2017 | 185.94 | 187.00 | 184.90 | 185.54 | 185.07 | 1,310,100 |
| Dec 27, 2017 | 184.76 | 187.03 | 184.00 | 185.37 | 184.90 | 1,610,500 |
| Dec 26, 2017 | 184.26 | 186.69 | 182.31 | 184.31 | 183.85 | 1,706,500 |
| Dec 22, 2017 | 185.25 | 187.99 | 184.10 | 186.69 | 186.22 | 1,580,400 |
| Dec 21, 2017 | 188.79 | 189.15 | 184.75 | 185.64 | 185.17 | 2,671,900 |
| Dec 20, 2017 | 190.90 | 191.84 | 187.30 | 188.83 | 188.35 | 3,290,600 |
| Dec 19, 2017 | 188.13 | 189.42 | 185.65 | 186.11 | 185.64 | 2,391,400 |
| Dec 18, 2017 | 187.65 | 190.81 | 186.70 | 189.07 | 188.59 | 3,414,000 |
| Dec 15, 2017 | 183.29 | 187.46 | 181.81 | 186.32 | 185.85 | 3,977,900 |
| Dec 14, 2017 | 181.30 | 184.43 | 180.99 | 182.10 | 181.64 | 2,956,700 |
| Dec 13, 2017 | 181.75 | 184.82 | 181.28 | 181.31 | 180.85 | 3,228,700 |
| Dec 12, 2017 | 184.55 | 185.37 | 181.14 | 181.57 | 181.11 | 2,207,200 |
| Dec 11, 2017 | 187.72 | 188.20 | 184.00 | 185.56 | 185.09 | 2,803,000 |
| Dec 08, 2017 | 191.25 | 193.00 | 186.03 | 186.46 | 185.99 | 3,476,300 |
| Dec 07, 2017 | 187.09 | 190.12 | 185.77 | 189.16 | 188.68 | 3,334,600 |
| Dec 06, 2017 | 179.05 | 184.32 | 177.50 | 184.23 | 183.77 | 3,991,600 |
| Dec 05, 2017 | 180.00 | 186.77 | 175.80 | 180.53 | 180.08 | 5,164,800 |
| Dec 05, 2017 | 0.5 Dividend | |||||
| Dec 04, 2017 | 189.69 | 189.84 | 179.50 | 180.74 | 179.79 | 5,351,800 |
| Dec 01, 2017 | 190.00 | 191.27 | 180.69 | 187.81 | 186.82 | 5,659,600 |
| Nov 30, 2017 | 197.41 | 198.73 | 191.31 | 192.33 | 191.32 | 5,047,700 |
| Nov 29, 2017 | 211.65 | 211.87 | 189.26 | 194.64 | 193.61 | 7,981,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
