Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	498.69	534.03	498.49	530.26	530.26	2,486,100
31 Jan 2023	480.72	500.20	480.00	500.10	500.10	1,813,200
30 Jan 2023	476.36	483.79	473.41	478.63	478.63	1,560,800
27 Jan 2023	487.99	497.93	482.57	482.88	482.88	1,711,200
26 Jan 2023	484.75	498.66	474.00	497.75	497.75	2,465,800
25 Jan 2023	472.19	491.39	467.00	488.40	488.40	1,769,700
24 Jan 2023	485.21	491.72	483.87	487.50	487.50	972,300
23 Jan 2023	474.80	498.84	472.39	490.78	490.78	1,654,500
20 Jan 2023	459.09	472.66	456.82	472.50	472.50	1,259,900
19 Jan 2023	462.30	464.77	453.65	453.89	453.89	1,088,700
18 Jan 2023	477.18	483.47	466.52	466.89	466.89	1,193,900
17 Jan 2023	469.91	473.67	463.39	470.99	470.99	947,400
13 Jan 2023	462.30	474.82	462.30	473.67	473.67	1,202,500
12 Jan 2023	469.99	475.53	453.40	470.04	470.04	1,429,900
11 Jan 2023	447.70	464.45	445.57	464.30	464.30	1,542,900
10 Jan 2023	448.08	458.81	447.16	458.61	458.61	1,067,600
09 Jan 2023	451.20	463.40	444.62	452.43	452.43	1,407,900
06 Jan 2023	429.14	447.34	420.36	445.27	445.27	1,481,000
05 Jan 2023	415.62	424.58	412.60	417.06	417.06	983,400
04 Jan 2023	421.64	428.27	416.47	422.46	422.46	1,052,500
03 Jan 2023	429.72	430.10	407.27	414.30	414.30	1,324,900
30 Dec 2022	412.58	420.59	410.84	420.30	420.30	731,700
29 Dec 2022	409.71	422.57	408.10	420.61	420.61	1,230,900
28 Dec 2022	403.43	407.75	399.29	402.80	402.80	873,100
27 Dec 2022	408.00	411.61	404.76	405.46	405.46	1,112,000
23 Dec 2022	405.62	412.47	400.55	412.12	412.12	1,054,600
22 Dec 2022	431.90	433.21	397.06	409.11	409.11	3,175,700
21 Dec 2022	441.32	450.81	440.08	447.87	447.87	946,400
20 Dec 2022	433.40	441.09	432.65	437.36	437.36	909,700
19 Dec 2022	442.33	442.85	432.10	438.69	438.69	1,064,500
16 Dec 2022	442.89	447.99	438.13	443.92	443.92	1,771,500
15 Dec 2022	456.02	459.73	444.03	446.06	446.06	1,553,100
14 Dec 2022	474.85	481.88	464.23	468.24	468.24	1,210,800
13 Dec 2022	485.54	490.65	470.04	475.94	475.94	1,536,900
13 Dec 2022	1.725 Dividend
12 Dec 2022	460.03	464.44	448.95	464.30	462.57	1,213,800
09 Dec 2022	449.49	457.64	444.42	450.20	448.53	954,200
08 Dec 2022	447.87	457.52	444.06	455.00	453.31	1,237,000
07 Dec 2022	441.19	452.80	439.62	444.28	442.63	1,112,900
06 Dec 2022	452.87	454.10	438.98	443.09	441.44	925,300
05 Dec 2022	455.74	462.69	448.63	452.60	450.92	1,088,600
02 Dec 2022	450.74	460.23	450.40	457.67	455.97	1,102,200
01 Dec 2022	479.32	479.32	456.74	463.14	461.42	1,377,900
30 Nov 2022	447.88	472.39	441.28	472.38	470.62	2,232,800
29 Nov 2022	447.04	450.30	440.08	442.05	440.41	903,000
28 Nov 2022	446.20	451.34	441.47	443.23	441.58	1,182,400
25 Nov 2022	456.34	458.94	453.25	453.25	451.57	378,900
23 Nov 2022	457.09	468.74	456.01	461.40	459.69	823,500
22 Nov 2022	452.41	456.39	444.18	455.62	453.93	1,411,500
21 Nov 2022	451.06	453.50	444.41	450.15	448.48	934,900
18 Nov 2022	470.71	471.26	448.64	456.70	455.00	1,736,300
17 Nov 2022	446.32	464.65	445.00	461.16	459.45	1,536,900
16 Nov 2022	458.97	464.64	452.12	455.38	453.69	3,007,900
15 Nov 2022	501.08	502.70	482.15	490.74	488.92	2,220,600
14 Nov 2022	495.65	500.37	479.87	480.70	478.91	2,347,200
11 Nov 2022	481.97	504.55	480.16	500.82	498.96	2,608,000
10 Nov 2022	459.63	485.78	455.04	485.41	483.61	3,719,100
09 Nov 2022	435.87	443.20	430.13	432.74	431.13	1,704,000
08 Nov 2022	443.00	448.95	430.79	444.86	443.21	2,226,000
07 Nov 2022	423.50	435.61	419.24	434.97	433.35	1,884,200
04 Nov 2022	409.85	420.10	404.25	419.54	417.98	2,422,700
03 Nov 2022	388.70	399.47	384.72	393.42	391.96	1,656,300
02 Nov 2022	411.56	421.05	394.77	395.52	394.05	2,173,100
01 Nov 2022	413.00	416.97	406.47	412.71	411.18	1,568,200
31 Oct 2022	404.87	410.50	399.19	404.78	403.28	1,877,200
28 Oct 2022	390.51	406.95	389.52	405.59	404.08	1,815,500
27 Oct 2022	388.96	397.96	381.49	389.11	387.66	2,288,500
26 Oct 2022	374.25	393.85	373.78	385.60	384.17	2,417,800
25 Oct 2022	375.02	386.51	375.02	379.86	378.45	1,749,900
24 Oct 2022	370.43	377.17	364.53	373.96	372.57	2,011,700
21 Oct 2022	354.97	372.86	354.97	369.29	367.92	2,766,500
20 Oct 2022	340.62	366.92	334.04	355.87	354.55	5,875,100
19 Oct 2022	322.41	332.19	318.67	330.08	328.85	2,691,500
18 Oct 2022	327.06	331.84	315.70	322.06	320.86	2,507,700
17 Oct 2022	327.01	329.19	312.71	315.42	314.25	5,143,900
14 Oct 2022	340.61	340.99	314.30	314.95	313.78	3,039,800
13 Oct 2022	302.47	344.72	299.59	340.61	339.34	4,529,300
12 Oct 2022	328.76	330.92	323.16	323.98	322.78	3,666,300
11 Oct 2022	345.30	350.24	322.31	327.05	325.83	5,313,200
10 Oct 2022	369.98	370.31	340.42	350.72	349.42	3,950,600
07 Oct 2022	386.67	388.66	371.78	374.84	373.45	2,079,600
06 Oct 2022	398.61	407.44	395.21	397.60	396.12	1,358,600
05 Oct 2022	391.94	404.71	385.01	399.91	398.42	1,407,000
04 Oct 2022	402.78	408.50	397.51	400.63	399.14	2,056,600
03 Oct 2022	372.30	396.76	370.72	389.68	388.23	2,530,000
30 Sept 2022	358.25	373.52	358.00	366.00	364.64	1,909,100
29 Sept 2022	375.16	375.43	364.23	370.55	369.17	1,543,900
28 Sept 2022	373.42	383.61	372.26	381.65	380.23	1,084,100
27 Sept 2022	379.86	381.65	369.34	376.70	375.30	1,183,100
26 Sept 2022	380.68	385.29	371.12	371.44	370.06	1,125,100
23 Sept 2022	382.43	383.89	373.58	380.56	379.15	1,462,200
22 Sept 2022	394.45	396.68	385.82	386.83	385.39	1,520,200
21 Sept 2022	404.90	418.38	398.44	398.65	397.17	1,062,100
20 Sept 2022	403.45	405.30	399.44	403.40	401.90	892,700
19 Sept 2022	403.22	413.87	403.22	409.22	407.70	936,400
16 Sept 2022	408.26	413.87	403.20	409.22	407.70	1,861,300
15 Sept 2022	418.66	422.34	407.71	413.44	411.90	1,198,700
14 Sept 2022	424.01	426.66	414.62	421.76	420.19	1,061,500
13 Sept 2022	429.00	432.16	418.20	420.48	418.92	1,894,200
13 Sept 2022	1.725 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7143+0.0007(+0.10%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.98+0.57(+0.75%)

GOLD1,973.50+30.70(+1.58%)

BTC-AUD33,362.72+809.25(+2.49%)

Get our best money-saving hacks and pro tips now

Lam Research Corporation (LRCX)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7143
+0.0007(+0.10%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.98
+0.57(+0.75%)

GOLD
1,973.50
+30.70(+1.58%)

BTC-AUD
33,362.72
+809.25(+2.49%)