Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 908.29 | 909.33 | 884.39 | 888.92 | 888.92 | 2,289,947 |
| 17 Apr 2024 | 950.00 | 952.49 | 910.26 | 912.26 | 912.26 | 1,668,600 |
| 16 Apr 2024 | 948.84 | 966.31 | 946.78 | 963.23 | 963.23 | 544,800 |
| 15 Apr 2024 | 975.88 | 981.23 | 937.49 | 946.17 | 946.17 | 769,100 |
| 12 Apr 2024 | 963.03 | 969.25 | 952.00 | 957.04 | 957.04 | 988,400 |
| 11 Apr 2024 | 964.03 | 985.19 | 960.68 | 983.48 | 983.48 | 705,500 |
| 10 Apr 2024 | 958.98 | 975.00 | 954.85 | 961.64 | 961.64 | 597,600 |
| 09 Apr 2024 | 980.31 | 981.98 | 958.02 | 973.34 | 973.34 | 520,700 |
| 08 Apr 2024 | 974.14 | 977.14 | 960.95 | 967.26 | 967.26 | 560,900 |
| 05 Apr 2024 | 965.90 | 977.73 | 960.50 | 968.58 | 968.58 | 804,800 |
| 04 Apr 2024 | 992.59 | 1,001.84 | 944.00 | 951.63 | 951.63 | 991,900 |
| 03 Apr 2024 | 961.85 | 988.13 | 960.03 | 978.37 | 978.37 | 730,200 |
| 02 Apr 2024 | 967.00 | 972.90 | 957.00 | 967.33 | 967.33 | 907,100 |
| 01 Apr 2024 | 972.03 | 994.92 | 971.00 | 981.79 | 981.79 | 651,400 |
| 28 Mar 2024 | 965.96 | 973.90 | 961.63 | 971.57 | 971.57 | 663,900 |
| 27 Mar 2024 | 972.82 | 975.48 | 954.80 | 965.67 | 965.67 | 589,600 |
| 26 Mar 2024 | 980.50 | 989.44 | 966.89 | 967.23 | 967.23 | 858,900 |
| 25 Mar 2024 | 962.28 | 982.52 | 962.28 | 971.46 | 971.46 | 740,500 |
| 22 Mar 2024 | 984.75 | 990.52 | 976.02 | 977.90 | 977.90 | 689,500 |
| 21 Mar 2024 | 983.10 | 1,004.30 | 976.00 | 982.57 | 982.57 | 1,407,800 |
| 20 Mar 2024 | 926.00 | 949.92 | 923.39 | 949.08 | 949.08 | 849,300 |
| 19 Mar 2024 | 913.99 | 932.88 | 909.11 | 931.05 | 931.05 | 702,900 |
| 18 Mar 2024 | 922.41 | 934.95 | 919.97 | 925.28 | 925.28 | 751,000 |
| 15 Mar 2024 | 908.88 | 920.21 | 905.60 | 910.09 | 910.09 | 1,974,500 |
| 14 Mar 2024 | 933.95 | 937.85 | 916.30 | 925.68 | 925.68 | 996,400 |
| 13 Mar 2024 | 937.01 | 940.70 | 920.91 | 926.71 | 926.71 | 1,008,000 |
| 12 Mar 2024 | 933.47 | 950.88 | 928.01 | 950.83 | 950.83 | 1,351,200 |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 943.11 | 943.85 | 920.62 | 931.20 | 929.20 | 1,326,700 |
| 08 Mar 2024 | 992.72 | 995.81 | 955.73 | 956.65 | 954.60 | 1,330,400 |
| 07 Mar 2024 | 989.01 | 1,007.39 | 987.85 | 994.57 | 992.43 | 1,097,400 |
| 06 Mar 2024 | 976.68 | 989.85 | 972.25 | 981.86 | 979.75 | 1,432,900 |
| 05 Mar 2024 | 969.99 | 979.00 | 951.90 | 963.10 | 961.03 | 1,308,300 |
| 04 Mar 2024 | 991.17 | 993.86 | 973.48 | 977.52 | 975.42 | 901,600 |
| 01 Mar 2024 | 945.00 | 982.45 | 943.65 | 981.53 | 979.42 | 1,110,500 |
| 29 Feb 2024 | 936.47 | 941.82 | 926.22 | 938.25 | 936.23 | 1,308,400 |
| 28 Feb 2024 | 917.24 | 924.10 | 912.85 | 922.67 | 920.69 | 615,000 |
| 27 Feb 2024 | 940.38 | 944.03 | 928.23 | 930.73 | 928.73 | 630,300 |
| 26 Feb 2024 | 936.60 | 946.95 | 933.02 | 938.76 | 936.74 | 609,100 |
| 23 Feb 2024 | 947.14 | 950.05 | 926.19 | 928.50 | 926.51 | 686,800 |
| 22 Feb 2024 | 930.00 | 949.33 | 925.27 | 944.36 | 942.33 | 1,263,900 |
| 21 Feb 2024 | 895.02 | 902.22 | 886.75 | 901.93 | 899.99 | 714,000 |
| 20 Feb 2024 | 918.92 | 925.41 | 891.01 | 900.44 | 898.51 | 1,089,000 |
| 16 Feb 2024 | 940.41 | 955.99 | 923.43 | 926.03 | 924.04 | 1,326,200 |
| 15 Feb 2024 | 917.75 | 921.54 | 906.55 | 913.78 | 911.82 | 852,900 |
| 14 Feb 2024 | 908.63 | 928.97 | 907.68 | 915.70 | 913.73 | 1,184,900 |
| 13 Feb 2024 | 875.30 | 901.12 | 871.97 | 892.59 | 890.67 | 1,259,500 |
| 12 Feb 2024 | 905.50 | 924.22 | 904.01 | 908.00 | 906.05 | 1,254,200 |
| 09 Feb 2024 | 880.00 | 913.82 | 874.86 | 911.58 | 909.62 | 1,836,300 |
| 08 Feb 2024 | 852.00 | 869.59 | 846.14 | 864.36 | 862.50 | 862,700 |
| 07 Feb 2024 | 837.72 | 857.99 | 833.22 | 848.54 | 846.72 | 857,000 |
| 06 Feb 2024 | 852.90 | 857.40 | 823.80 | 834.62 | 832.83 | 1,054,600 |
| 05 Feb 2024 | 838.79 | 857.33 | 832.49 | 851.32 | 849.49 | 865,100 |
| 02 Feb 2024 | 827.29 | 846.38 | 827.29 | 838.70 | 836.90 | 762,900 |
| 01 Feb 2024 | 831.85 | 836.07 | 824.04 | 832.21 | 830.42 | 763,300 |
| 31 Jan 2024 | 822.00 | 837.81 | 815.67 | 825.17 | 823.40 | 996,900 |
| 30 Jan 2024 | 841.09 | 849.99 | 831.97 | 835.79 | 833.99 | 1,069,600 |
| 29 Jan 2024 | 835.70 | 846.87 | 834.00 | 845.80 | 843.98 | 990,400 |
| 26 Jan 2024 | 853.00 | 860.00 | 836.63 | 839.04 | 837.24 | 1,675,100 |
| 25 Jan 2024 | 877.00 | 900.09 | 864.70 | 865.60 | 863.74 | 3,107,300 |
| 24 Jan 2024 | 850.00 | 858.64 | 838.46 | 848.16 | 846.34 | 1,927,600 |
| 23 Jan 2024 | 829.61 | 831.98 | 821.47 | 830.39 | 828.61 | 824,300 |
| 22 Jan 2024 | 829.13 | 846.61 | 827.67 | 833.54 | 831.75 | 1,365,200 |
| 19 Jan 2024 | 798.68 | 828.56 | 794.72 | 826.32 | 824.55 | 1,862,200 |
| 18 Jan 2024 | 775.90 | 788.39 | 771.78 | 785.65 | 783.96 | 1,486,300 |
| 17 Jan 2024 | 752.83 | 754.30 | 742.01 | 752.90 | 751.28 | 963,100 |
| 16 Jan 2024 | 754.29 | 768.90 | 748.02 | 761.14 | 759.51 | 684,700 |
| 12 Jan 2024 | 760.73 | 763.35 | 754.86 | 759.67 | 758.04 | 497,200 |
| 11 Jan 2024 | 749.61 | 761.37 | 742.17 | 760.20 | 758.57 | 774,200 |
| 10 Jan 2024 | 753.78 | 754.84 | 736.51 | 749.69 | 748.08 | 837,600 |
| 09 Jan 2024 | 746.33 | 756.84 | 744.65 | 752.02 | 750.40 | 590,400 |
| 08 Jan 2024 | 736.34 | 757.70 | 736.34 | 757.16 | 755.53 | 1,088,900 |
| 05 Jan 2024 | 734.57 | 742.25 | 728.60 | 732.40 | 730.83 | 821,600 |
| 04 Jan 2024 | 725.78 | 744.91 | 723.25 | 731.08 | 729.51 | 1,033,000 |
| 03 Jan 2024 | 732.00 | 743.00 | 729.66 | 736.93 | 735.35 | 922,400 |
| 02 Jan 2024 | 768.75 | 769.38 | 742.07 | 749.30 | 747.69 | 1,113,600 |
| 29 Dec 2023 | 787.51 | 790.09 | 778.00 | 783.26 | 781.58 | 519,100 |
| 28 Dec 2023 | 797.80 | 798.72 | 789.01 | 789.67 | 787.97 | 600,700 |
| 27 Dec 2023 | 799.00 | 801.29 | 790.30 | 794.93 | 793.22 | 762,300 |
| 26 Dec 2023 | 783.04 | 799.87 | 783.04 | 795.71 | 794.00 | 694,100 |
| 22 Dec 2023 | 776.92 | 784.10 | 773.62 | 779.99 | 778.31 | 524,500 |
| 21 Dec 2023 | 778.50 | 779.25 | 763.50 | 776.92 | 775.25 | 934,900 |
| 20 Dec 2023 | 772.05 | 780.50 | 754.42 | 754.93 | 753.31 | 1,140,900 |
| 19 Dec 2023 | 772.22 | 781.84 | 768.73 | 781.01 | 779.33 | 890,600 |
| 18 Dec 2023 | 775.60 | 779.00 | 757.51 | 769.92 | 768.27 | 884,100 |
| 15 Dec 2023 | 769.33 | 779.68 | 767.57 | 773.50 | 771.84 | 1,781,700 |
| 14 Dec 2023 | 740.36 | 771.28 | 738.78 | 767.21 | 765.56 | 1,723,400 |
| 13 Dec 2023 | 732.95 | 740.59 | 721.49 | 734.65 | 733.07 | 888,900 |
| 12 Dec 2023 | 733.00 | 738.80 | 727.11 | 731.24 | 729.67 | 1,201,900 |
| 12 Dec 2023 | 2 Dividend | |||||
| 11 Dec 2023 | 710.24 | 737.99 | 708.40 | 735.59 | 732.01 | 1,584,900 |
| 08 Dec 2023 | 699.46 | 711.17 | 699.02 | 703.17 | 699.75 | 794,100 |
| 07 Dec 2023 | 703.16 | 710.32 | 697.21 | 708.03 | 704.59 | 900,900 |
| 06 Dec 2023 | 708.99 | 709.98 | 693.47 | 694.87 | 691.49 | 634,800 |
| 05 Dec 2023 | 696.34 | 699.95 | 687.18 | 697.14 | 693.75 | 1,220,100 |
| 04 Dec 2023 | 715.60 | 716.55 | 702.05 | 710.06 | 706.61 | 903,600 |
| 01 Dec 2023 | 712.08 | 722.59 | 708.12 | 722.08 | 718.57 | 691,900 |
| 30 Nov 2023 | 718.80 | 718.80 | 706.37 | 715.92 | 712.44 | 1,292,200 |
| 29 Nov 2023 | 720.00 | 725.47 | 713.05 | 713.99 | 710.52 | 812,500 |
| 28 Nov 2023 | 712.33 | 717.43 | 704.49 | 710.39 | 706.94 | 905,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.