Singapore markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
917.11-35.49 (-3.73%)
At close: 04:00PM EDT
917.10 -0.01 (-0.00%)
After hours: 07:58PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024959.54967.00915.50917.11917.111,409,600
18 Jul 2024984.18984.18935.36952.60952.601,619,900
17 Jul 20241,019.151,019.15967.19967.68967.682,114,200
16 Jul 20241,075.621,082.341,062.821,075.991,075.99628,400
15 Jul 20241,069.821,081.911,062.591,069.111,069.11791,100
12 Jul 20241,056.991,093.401,052.521,069.821,069.82945,900
11 Jul 20241,129.771,130.001,059.491,059.941,059.941,351,600
10 Jul 20241,116.071,129.501,106.751,127.301,127.30774,900
09 Jul 20241,106.101,118.681,100.241,112.551,112.55624,200
08 Jul 20241,088.391,105.861,085.241,101.611,101.61727,500
05 Jul 20241,090.361,094.471,075.081,087.801,087.80559,900
03 Jul 20241,070.001,091.191,060.911,082.741,082.74430,800
02 Jul 20241,048.921,073.421,046.541,072.821,072.82550,400
01 Jul 20241,062.261,071.921,040.501,060.631,060.63614,500
28 Jun 20241,065.051,086.721,052.971,064.851,064.851,223,700
27 Jun 20241,076.251,084.761,048.051,055.831,055.83914,800
26 Jun 20241,053.601,069.121,042.271,055.761,055.76878,700
25 Jun 20241,024.741,054.521,012.451,052.901,052.90932,300
24 Jun 20241,047.921,057.041,022.071,024.421,024.421,041,500
21 Jun 20241,059.971,064.571,038.711,050.351,050.351,699,000
20 Jun 20241,091.921,093.391,050.221,061.311,061.311,461,500
18 Jun 20241,071.011,101.811,068.651,089.581,089.581,192,700
18 Jun 20242 Dividend
17 Jun 20241,030.001,073.391,030.001,071.701,069.701,049,700
14 Jun 20241,025.001,042.071,023.051,035.981,034.05620,500
13 Jun 20241,027.171,044.801,021.941,038.501,036.56958,200
12 Jun 20241,011.361,040.901,005.961,037.631,035.691,506,300
11 Jun 2024999.041,001.00979.55999.75997.88712,300
10 Jun 2024955.251,008.50955.021,003.071,001.201,059,400
07 Jun 2024972.26972.26955.46962.72960.92581,300
06 Jun 2024962.02974.29954.26962.19960.39804,500
05 Jun 2024948.84972.56947.21971.72969.911,166,000
04 Jun 2024932.02936.97910.26922.73921.01667,200
03 Jun 2024946.97952.39911.28935.63933.88680,600
31 May 2024948.73949.72903.15932.44930.701,559,800
30 May 2024952.00961.18941.47950.70948.931,057,700
29 May 2024957.53960.84952.02953.24951.46880,200
28 May 2024975.00975.72958.59971.26969.45994,200
24 May 2024964.08982.54961.09970.57968.76719,000
23 May 2024991.22992.66952.45958.13956.341,057,600
22 May 2024971.23972.88949.35965.77963.97893,800
21 May 2024971.66973.73941.83964.00962.201,423,400
20 May 2024914.39950.00913.53942.04940.28665,000
17 May 2024952.43954.85905.82912.07910.37910,600
16 May 2024950.05955.07942.50942.90941.14812,400
15 May 2024924.40948.44917.12947.75945.98713,300
14 May 2024899.00913.93896.52912.54910.84575,100
13 May 2024920.66920.66902.45903.79902.10739,400
10 May 2024918.26931.20912.24915.42913.71510,000
09 May 2024917.02917.02900.96907.54905.85576,700
08 May 2024903.17914.00899.00913.28911.58553,900
07 May 2024927.61930.00913.34914.91913.20674,600
06 May 2024915.28925.50910.57924.54922.81754,500
03 May 2024898.40912.62895.55908.53906.83875,200
02 May 2024881.04885.18862.09883.68882.03724,500
01 May 2024883.08899.90863.95868.10866.481,187,800
30 Apr 2024923.86934.53893.93894.41892.74973,700
29 Apr 2024921.54930.28915.10928.81927.08902,500
26 Apr 2024898.40930.03897.87925.37923.641,397,100
25 Apr 2024909.33912.47886.57901.47899.791,309,300
24 Apr 2024907.34915.86882.27884.89883.241,949,100
23 Apr 2024878.00894.30868.10887.42885.76982,300
22 Apr 2024876.40878.74857.98868.07866.451,856,300
19 Apr 2024894.94899.68861.95870.25868.631,353,200
18 Apr 2024909.23909.33884.39888.92887.262,307,400
17 Apr 2024950.00952.49910.26912.26910.561,668,600
16 Apr 2024948.84966.31946.78963.23961.43544,800
15 Apr 2024975.88981.23937.49946.17944.40769,100
12 Apr 2024963.03969.25952.00957.04955.25988,400
11 Apr 2024964.03985.19960.68983.48981.64705,500
10 Apr 2024958.98975.00954.85961.64959.85597,600
09 Apr 2024980.31981.98958.02973.34971.52520,700
08 Apr 2024974.14977.14960.95967.26965.45560,900
05 Apr 2024965.90977.73960.50968.58966.77804,800
04 Apr 2024992.591,001.84944.00951.63949.85991,900
03 Apr 2024961.85988.13960.03978.37976.54730,200
02 Apr 2024967.00972.90957.00967.33965.52907,100
01 Apr 2024972.03994.92971.00981.79979.96651,400
28 Mar 2024965.96973.90961.63971.57969.76663,900
27 Mar 2024972.82975.48954.80965.67963.87589,600
26 Mar 2024980.50989.44966.89967.23965.42858,900
25 Mar 2024962.28982.52962.28971.46969.65740,500
22 Mar 2024984.75990.52976.02977.90976.08689,500
21 Mar 2024983.101,004.30976.00982.57980.741,407,800
20 Mar 2024926.00949.92923.39949.08947.31849,300
19 Mar 2024913.99932.88909.11931.05929.31702,900
18 Mar 2024922.41934.95919.97925.28923.55751,000
15 Mar 2024908.88920.21905.60910.09908.391,974,500
14 Mar 2024933.95937.85916.30925.68923.95996,400
13 Mar 2024937.01940.70920.91926.71924.981,008,000
12 Mar 2024933.47950.88928.01950.83949.061,351,200
12 Mar 20242 Dividend
11 Mar 2024943.11943.85920.62931.20927.471,326,700
08 Mar 2024992.72995.81955.73956.65952.811,330,400
07 Mar 2024989.011,007.39987.85994.57990.581,097,400
06 Mar 2024976.68989.85972.25981.86977.921,432,900
05 Mar 2024969.99979.00951.90963.10959.241,308,300
04 Mar 2024991.17993.86973.48977.52973.60901,600
01 Mar 2024945.00982.45943.65981.53977.591,110,500
29 Feb 2024936.47941.82926.22938.25934.491,308,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...