Australia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.26+30.16 (+6.03%)
At close: 04:00PM EST
531.64 +1.38 (+0.26%)
After hours: 07:57PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023498.69534.03498.49530.26530.262,486,100
31 Jan 2023480.72500.20480.00500.10500.101,813,200
30 Jan 2023476.36483.79473.41478.63478.631,560,800
27 Jan 2023487.99497.93482.57482.88482.881,711,200
26 Jan 2023484.75498.66474.00497.75497.752,465,800
25 Jan 2023472.19491.39467.00488.40488.401,769,700
24 Jan 2023485.21491.72483.87487.50487.50972,300
23 Jan 2023474.80498.84472.39490.78490.781,654,500
20 Jan 2023459.09472.66456.82472.50472.501,259,900
19 Jan 2023462.30464.77453.65453.89453.891,088,700
18 Jan 2023477.18483.47466.52466.89466.891,193,900
17 Jan 2023469.91473.67463.39470.99470.99947,400
13 Jan 2023462.30474.82462.30473.67473.671,202,500
12 Jan 2023469.99475.53453.40470.04470.041,429,900
11 Jan 2023447.70464.45445.57464.30464.301,542,900
10 Jan 2023448.08458.81447.16458.61458.611,067,600
09 Jan 2023451.20463.40444.62452.43452.431,407,900
06 Jan 2023429.14447.34420.36445.27445.271,481,000
05 Jan 2023415.62424.58412.60417.06417.06983,400
04 Jan 2023421.64428.27416.47422.46422.461,052,500
03 Jan 2023429.72430.10407.27414.30414.301,324,900
30 Dec 2022412.58420.59410.84420.30420.30731,700
29 Dec 2022409.71422.57408.10420.61420.611,230,900
28 Dec 2022403.43407.75399.29402.80402.80873,100
27 Dec 2022408.00411.61404.76405.46405.461,112,000
23 Dec 2022405.62412.47400.55412.12412.121,054,600
22 Dec 2022431.90433.21397.06409.11409.113,175,700
21 Dec 2022441.32450.81440.08447.87447.87946,400
20 Dec 2022433.40441.09432.65437.36437.36909,700
19 Dec 2022442.33442.85432.10438.69438.691,064,500
16 Dec 2022442.89447.99438.13443.92443.921,771,500
15 Dec 2022456.02459.73444.03446.06446.061,553,100
14 Dec 2022474.85481.88464.23468.24468.241,210,800
13 Dec 2022485.54490.65470.04475.94475.941,536,900
13 Dec 20221.725 Dividend
12 Dec 2022460.03464.44448.95464.30462.571,213,800
09 Dec 2022449.49457.64444.42450.20448.53954,200
08 Dec 2022447.87457.52444.06455.00453.311,237,000
07 Dec 2022441.19452.80439.62444.28442.631,112,900
06 Dec 2022452.87454.10438.98443.09441.44925,300
05 Dec 2022455.74462.69448.63452.60450.921,088,600
02 Dec 2022450.74460.23450.40457.67455.971,102,200
01 Dec 2022479.32479.32456.74463.14461.421,377,900
30 Nov 2022447.88472.39441.28472.38470.622,232,800
29 Nov 2022447.04450.30440.08442.05440.41903,000
28 Nov 2022446.20451.34441.47443.23441.581,182,400
25 Nov 2022456.34458.94453.25453.25451.57378,900
23 Nov 2022457.09468.74456.01461.40459.69823,500
22 Nov 2022452.41456.39444.18455.62453.931,411,500
21 Nov 2022451.06453.50444.41450.15448.48934,900
18 Nov 2022470.71471.26448.64456.70455.001,736,300
17 Nov 2022446.32464.65445.00461.16459.451,536,900
16 Nov 2022458.97464.64452.12455.38453.693,007,900
15 Nov 2022501.08502.70482.15490.74488.922,220,600
14 Nov 2022495.65500.37479.87480.70478.912,347,200
11 Nov 2022481.97504.55480.16500.82498.962,608,000
10 Nov 2022459.63485.78455.04485.41483.613,719,100
09 Nov 2022435.87443.20430.13432.74431.131,704,000
08 Nov 2022443.00448.95430.79444.86443.212,226,000
07 Nov 2022423.50435.61419.24434.97433.351,884,200
04 Nov 2022409.85420.10404.25419.54417.982,422,700
03 Nov 2022388.70399.47384.72393.42391.961,656,300
02 Nov 2022411.56421.05394.77395.52394.052,173,100
01 Nov 2022413.00416.97406.47412.71411.181,568,200
31 Oct 2022404.87410.50399.19404.78403.281,877,200
28 Oct 2022390.51406.95389.52405.59404.081,815,500
27 Oct 2022388.96397.96381.49389.11387.662,288,500
26 Oct 2022374.25393.85373.78385.60384.172,417,800
25 Oct 2022375.02386.51375.02379.86378.451,749,900
24 Oct 2022370.43377.17364.53373.96372.572,011,700
21 Oct 2022354.97372.86354.97369.29367.922,766,500
20 Oct 2022340.62366.92334.04355.87354.555,875,100
19 Oct 2022322.41332.19318.67330.08328.852,691,500
18 Oct 2022327.06331.84315.70322.06320.862,507,700
17 Oct 2022327.01329.19312.71315.42314.255,143,900
14 Oct 2022340.61340.99314.30314.95313.783,039,800
13 Oct 2022302.47344.72299.59340.61339.344,529,300
12 Oct 2022328.76330.92323.16323.98322.783,666,300
11 Oct 2022345.30350.24322.31327.05325.835,313,200
10 Oct 2022369.98370.31340.42350.72349.423,950,600
07 Oct 2022386.67388.66371.78374.84373.452,079,600
06 Oct 2022398.61407.44395.21397.60396.121,358,600
05 Oct 2022391.94404.71385.01399.91398.421,407,000
04 Oct 2022402.78408.50397.51400.63399.142,056,600
03 Oct 2022372.30396.76370.72389.68388.232,530,000
30 Sept 2022358.25373.52358.00366.00364.641,909,100
29 Sept 2022375.16375.43364.23370.55369.171,543,900
28 Sept 2022373.42383.61372.26381.65380.231,084,100
27 Sept 2022379.86381.65369.34376.70375.301,183,100
26 Sept 2022380.68385.29371.12371.44370.061,125,100
23 Sept 2022382.43383.89373.58380.56379.151,462,200
22 Sept 2022394.45396.68385.82386.83385.391,520,200
21 Sept 2022404.90418.38398.44398.65397.171,062,100
20 Sept 2022403.45405.30399.44403.40401.90892,700
19 Sept 2022403.22413.87403.22409.22407.70936,400
16 Sept 2022408.26413.87403.20409.22407.701,861,300
15 Sept 2022418.66422.34407.71413.44411.901,198,700
14 Sept 2022424.01426.66414.62421.76420.191,061,500
13 Sept 2022429.00432.16418.20420.48418.921,894,200
13 Sept 20221.725 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...