U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021542.67550.12516.27547.70547.702,215,300
Mar 04, 2021548.56559.98511.43528.81528.812,538,600
Mar 03, 2021570.75581.58550.01551.23551.231,629,400
Mar 02, 2021594.01598.76572.40573.36573.361,462,400
Mar 01, 2021576.56600.50575.60598.81598.811,765,600
Feb 26, 2021556.93574.66545.17567.19567.191,782,900
Feb 25, 2021590.00592.46544.63547.65547.652,675,000
Feb 24, 2021556.16597.87554.00596.90596.901,517,000
Feb 23, 2021556.55568.81536.41562.65562.651,716,700
Feb 22, 2021589.39592.63565.70567.80567.801,615,500
Feb 19, 2021594.38602.00588.69598.41598.411,698,600
Feb 18, 2021578.64582.34567.09577.77577.771,137,100
Feb 17, 2021583.69589.43571.00585.91585.911,453,000
Feb 16, 2021590.00603.60587.00591.79591.791,452,000
Feb 12, 2021570.18597.74565.00586.16586.162,010,900
Feb 11, 2021540.00576.57539.18572.21572.212,969,300
Feb 10, 2021533.00536.67521.28532.50532.50868,200
Feb 09, 2021535.62541.00526.89528.08528.08944,100
Feb 08, 2021515.00533.35514.16532.78532.781,465,800
Feb 05, 2021524.52525.00509.18509.76509.761,236,400
Feb 04, 2021504.50520.50500.14519.53519.531,401,200
Feb 03, 2021520.10521.49501.48504.33504.331,604,900
Feb 02, 2021512.50517.45505.00516.07516.071,458,700
Feb 01, 2021491.05505.00486.92501.45501.451,693,800
Jan 29, 2021505.01505.91481.05483.95483.952,825,000
Jan 28, 2021526.37528.00504.00507.35507.352,490,100
Jan 27, 2021538.60544.97512.01515.04515.042,252,500
Jan 26, 2021570.27571.29550.40552.66552.661,431,000
Jan 25, 2021571.35575.61552.66567.76567.761,675,300
Jan 22, 2021562.77575.58557.12563.85563.851,199,800
Jan 21, 2021569.40570.30551.70564.19564.191,241,900
Jan 20, 2021583.64585.42559.57563.00563.001,851,000
Jan 19, 2021559.83582.48558.69580.02580.022,035,100
Jan 15, 2021552.98554.69537.28547.53547.531,526,400
Jan 14, 2021542.40570.52542.34557.79557.792,003,400
Jan 13, 2021534.24534.24523.19526.50526.501,361,300
Jan 12, 2021520.23537.86518.93536.44536.441,879,000
Jan 11, 2021495.52519.91493.55516.48516.481,189,600
Jan 08, 2021514.00522.25498.07501.63501.631,441,900
Jan 07, 2021507.33517.72506.65514.46514.461,298,100
Jan 06, 2021490.53505.71489.00496.49496.491,334,200
Jan 05, 2021479.45498.83479.45494.55494.551,609,900
Jan 04, 2021478.15491.96473.32478.02478.021,768,600
Dec 31, 2020482.30483.98465.50472.27472.271,663,000
Dec 30, 2020478.37488.34476.12484.45484.45881,900
Dec 29, 2020475.66477.02469.00473.22473.22901,700
Dec 28, 2020485.58487.43475.36476.10476.10692,800
Dec 24, 2020473.68480.34472.90480.34480.34333,000
Dec 23, 2020479.62480.79470.91471.13471.13720,600
Dec 22, 2020479.43481.74473.40476.95476.95966,300
Dec 21, 2020469.12484.71468.74483.23483.231,703,100
Dec 18, 2020484.24485.71477.70480.97480.972,587,700
Dec 17, 2020489.64491.88482.86486.24486.241,433,500
Dec 16, 2020496.01496.48489.28493.31493.311,514,800
Dec 15, 2020500.00503.25492.67495.33495.331,185,700
Dec 14, 2020495.69500.98490.18491.87491.871,054,500
Dec 11, 2020488.47494.28483.73491.70491.701,495,000
Dec 10, 2020489.95496.20484.80490.15490.151,303,100
Dec 09, 2020509.04514.68489.72493.83493.831,999,700
Dec 08, 2020505.62516.65505.35511.66511.661,328,700
Dec 08, 20201.3 Dividend
Dec 07, 2020499.43509.45495.35508.68507.381,565,000
Dec 04, 2020486.94501.60486.16499.98498.701,755,100
Dec 03, 2020480.14491.75479.22484.07482.831,595,500
Dec 02, 2020466.26480.98465.55479.22478.001,811,300
Dec 01, 2020460.06469.49457.59467.65466.451,401,900
Nov 30, 2020455.20456.89445.60452.66451.501,434,100
Nov 27, 2020450.19460.62449.82456.54455.37727,900
Nov 25, 2020448.45449.53440.50446.78445.64848,900
Nov 24, 2020450.00451.12440.75446.44445.301,200,900
Nov 23, 2020436.58449.87435.05448.74447.591,088,500
Nov 20, 2020438.50444.96433.38433.64432.531,445,600
Nov 19, 2020428.96438.87425.00437.68436.561,124,800
Nov 18, 2020436.11438.84430.00430.33429.231,304,700
Nov 17, 2020435.50437.82428.95431.93430.83991,900
Nov 16, 2020430.80439.65427.07439.29438.171,346,500
Nov 13, 2020425.23429.75424.09426.31425.221,136,000
Nov 12, 2020424.85426.00416.35418.46417.39950,200
Nov 11, 2020411.98428.61410.00424.00422.921,441,600
Nov 10, 2020409.09415.74404.46407.87406.831,485,600
Nov 09, 2020425.00436.00415.81416.28415.221,935,200
Nov 06, 2020399.88412.01395.85409.42408.371,473,800
Nov 05, 2020390.00400.34388.45399.71398.691,812,900
Nov 04, 2020373.89383.20367.28380.34379.371,528,000
Nov 03, 2020356.69373.17355.12370.53369.581,716,200
Nov 02, 2020348.12354.47345.18350.95350.051,342,800
Oct 30, 2020348.05352.72338.27342.08341.211,749,900
Oct 29, 2020339.02358.19338.80353.26352.361,607,700
Oct 28, 2020336.93344.54333.31338.90338.031,639,200
Oct 27, 2020348.53349.67342.54343.83342.951,075,700
Oct 26, 2020350.36353.47343.30347.63346.741,236,500
Oct 23, 2020360.00362.50350.32353.92353.021,231,700
Oct 22, 2020360.36363.33353.08358.01357.102,233,100
Oct 21, 2020363.08371.00362.02366.62365.681,681,100
Oct 20, 2020366.00368.51362.50363.57362.64932,600
Oct 19, 2020367.50369.66362.01363.57362.641,359,000
Oct 16, 2020376.50376.50364.65364.96364.031,591,100
Oct 15, 2020362.77376.30358.92375.49374.531,682,900
Oct 14, 2020375.32381.96370.21374.24373.281,414,500
Oct 13, 2020372.00378.50367.40374.19373.231,229,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...