LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019208.18211.31206.06210.97210.97621,237
Aug 21, 2019209.11209.58206.92207.99207.99928,000
Aug 20, 2019208.21208.73205.33206.76206.76854,900
Aug 19, 2019210.00211.22207.15208.05208.051,395,000
Aug 16, 2019198.93206.33198.37205.11205.111,924,900
Aug 15, 2019199.73200.94196.45198.93198.931,036,700
Aug 14, 2019199.35201.54197.26198.50198.501,920,300
Aug 13, 2019196.31206.55195.09205.69205.692,281,400
Aug 12, 2019194.39197.18193.80196.31196.311,306,000
Aug 09, 2019199.34200.28194.42195.32195.321,880,100
Aug 08, 2019201.01202.39198.37201.48201.481,732,700
Aug 07, 2019192.45197.35190.71196.43196.432,144,300
Aug 06, 2019197.23199.66193.12194.52194.522,003,700
Aug 05, 2019197.76198.76191.62193.53193.532,282,500
Aug 02, 2019204.32205.91200.47204.09204.092,424,600
Aug 01, 2019207.89217.70204.05205.76205.762,974,900
Jul 31, 2019210.70212.36206.16208.61208.612,652,500
Jul 30, 2019208.63212.73207.56211.32211.32956,000
Jul 29, 2019210.31211.17207.85210.82210.821,092,100
Jul 26, 2019211.45212.90209.55210.75210.751,124,900
Jul 25, 2019213.68214.27210.07210.75210.752,084,400
Jul 24, 2019210.00218.49209.01216.98216.983,140,800
Jul 23, 2019207.60210.00206.36209.76209.761,949,800
Jul 22, 2019202.88207.87202.87207.21207.212,357,500
Jul 19, 2019200.29200.80196.93198.47198.471,531,800
Jul 18, 2019193.08200.10192.16198.23198.232,108,800
Jul 17, 2019190.45192.50188.11191.72191.721,579,600
Jul 16, 2019191.07192.56189.40189.81189.811,109,100
Jul 15, 2019192.36193.74191.09192.75192.751,009,200
Jul 12, 2019186.47192.81185.47191.24191.241,975,000
Jul 11, 2019185.74185.74182.32184.89184.891,613,200
Jul 10, 2019185.35189.58183.72184.22184.221,778,200
Jul 09, 2019180.09184.04179.91183.08183.081,743,800
Jul 08, 2019179.20182.42178.92181.40181.401,496,500
Jul 05, 2019183.18184.17181.10183.64183.641,953,700
Jul 03, 2019187.39187.89184.59184.86184.861,048,000
Jul 02, 2019190.97190.97185.52187.19187.191,526,300
Jul 01, 2019194.57197.95189.12191.34191.342,365,200
Jun 28, 2019189.69189.74187.09187.84187.842,336,700
Jun 27, 2019182.89186.79182.75186.13186.131,891,200
Jun 26, 2019179.37182.54178.59181.28181.281,994,100
Jun 25, 2019181.23181.62175.58175.82175.822,079,900
Jun 24, 2019182.09182.97180.61181.27181.271,678,400
Jun 21, 2019182.69185.00182.43183.03183.031,991,600
Jun 20, 2019185.08186.49182.36183.96183.961,126,800
Jun 19, 2019181.66183.37179.42181.42181.421,233,900
Jun 18, 2019174.98184.05174.43180.44180.442,369,800
Jun 17, 2019176.79176.79172.38172.51172.511,972,200
Jun 14, 2019176.32177.46173.50176.80176.802,187,600
Jun 13, 2019180.84182.21178.75180.19180.191,648,400
Jun 12, 2019183.37184.22178.82179.88179.882,686,300
Jun 11, 2019194.91195.29189.37189.92189.921,477,900
Jun 11, 20191.1 Dividend
Jun 10, 2019188.09193.77188.09191.17190.071,689,000
Jun 07, 2019185.63189.26184.63186.68185.611,619,400
Jun 06, 2019182.35185.25181.65184.64183.581,589,000
Jun 05, 2019181.16183.16178.93182.32181.271,946,800
Jun 04, 2019174.54180.80172.76180.42179.382,398,600
Jun 03, 2019175.48177.45171.04172.43171.442,412,600
May 31, 2019176.31179.58174.53174.61173.611,576,600
May 30, 2019177.95182.20177.52178.62177.591,263,000
May 29, 2019177.13178.40174.70177.60176.582,566,200
May 28, 2019183.54184.00178.65178.92177.892,552,600
May 24, 2019186.78187.98181.70181.90180.852,138,200
May 23, 2019183.80185.88182.27185.45184.381,849,200
May 22, 2019185.38188.53185.15187.18186.101,132,500
May 21, 2019186.61188.61185.49186.91185.832,031,400
May 20, 2019188.64189.65182.74183.67182.613,244,100
May 17, 2019193.09200.00193.00194.16193.042,444,200
May 16, 2019192.04196.48190.66194.46193.341,761,200
May 15, 2019191.16197.90190.65195.48194.361,608,700
May 14, 2019190.46194.06189.47192.44191.331,656,300
May 13, 2019191.30192.01186.94188.30187.222,856,300
May 10, 2019197.09199.50193.92197.90196.761,756,100
May 09, 2019196.00199.97193.03198.63197.491,939,000
May 08, 2019198.50201.70197.09199.71198.561,555,100
May 07, 2019200.89201.91194.85199.94198.792,934,200
May 06, 2019200.33205.28198.75204.54203.361,283,000
May 03, 2019207.39208.81206.17207.78206.581,257,800
May 02, 2019203.96207.38203.40206.84205.651,340,100
May 01, 2019208.04209.04203.89203.96202.791,136,900
Apr 30, 2019206.23208.81205.29207.43206.241,604,300
Apr 29, 2019206.73207.73204.38206.12204.931,607,700
Apr 26, 2019203.00207.19199.60206.39205.202,865,200
Apr 25, 2019203.00209.50202.50205.08203.904,758,300
Apr 24, 2019195.15199.98194.59195.44194.322,601,800
Apr 23, 2019195.00196.24193.40194.78193.662,048,600
Apr 22, 2019196.29196.75193.09195.22194.101,177,100
Apr 18, 2019196.73197.28194.47194.77193.651,409,800
Apr 17, 2019197.34197.97194.29196.29195.161,693,600
Apr 16, 2019194.50196.88193.87194.62193.501,551,400
Apr 15, 2019193.38193.38189.95192.81191.701,419,300
Apr 12, 2019194.11195.30192.47194.08192.961,161,900
Apr 11, 2019191.31193.47190.50191.31190.211,194,200
Apr 10, 2019189.80191.61188.60190.84189.741,450,500
Apr 09, 2019191.82191.95189.17190.46189.361,734,700
Apr 08, 2019193.60194.62191.34193.58192.471,713,200
Apr 05, 2019193.21195.79192.00195.15194.032,146,700
Apr 04, 2019189.59193.82189.31191.03189.932,142,700
Apr 03, 2019187.63193.08186.23191.54190.443,245,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...