Canada markets close in 2 hours 15 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
902.60-26.21 (-2.82%)
As of 01:45PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024923.86934.53901.67902.60902.60302,769
Apr 29, 2024921.54930.28915.10928.81928.81839,800
Apr 26, 2024898.40930.03897.87925.37925.371,321,100
Apr 25, 2024909.33912.47886.57901.47901.471,309,300
Apr 24, 2024907.34915.86882.27884.89884.891,949,100
Apr 23, 2024878.00894.30868.10887.42887.42982,300
Apr 22, 2024876.40878.74857.98868.07868.071,856,300
Apr 19, 2024894.94899.68861.95870.25870.251,353,200
Apr 18, 2024909.23909.33884.39888.92888.922,307,400
Apr 17, 2024950.00952.49910.26912.26912.261,668,600
Apr 16, 2024948.84966.31946.78963.23963.23544,800
Apr 15, 2024975.88981.23937.49946.17946.17769,100
Apr 12, 2024963.03969.25952.00957.04957.04988,400
Apr 11, 2024964.03985.19960.68983.48983.48705,500
Apr 10, 2024958.98975.00954.85961.64961.64597,600
Apr 09, 2024980.31981.98958.02973.34973.34520,700
Apr 08, 2024974.14977.14960.95967.26967.26560,900
Apr 05, 2024965.90977.73960.50968.58968.58804,800
Apr 04, 2024992.591,001.84944.00951.63951.63991,900
Apr 03, 2024961.85988.13960.03978.37978.37730,200
Apr 02, 2024967.00972.90957.00967.33967.33907,100
Apr 01, 2024972.03994.92971.00981.79981.79651,400
Mar 28, 2024965.96973.90961.63971.57971.57663,900
Mar 27, 2024972.82975.48954.80965.67965.67589,600
Mar 26, 2024980.50989.44966.89967.23967.23858,900
Mar 25, 2024962.28982.52962.28971.46971.46740,500
Mar 22, 2024984.75990.52976.02977.90977.90689,500
Mar 21, 2024983.101,004.30976.00982.57982.571,407,800
Mar 20, 2024926.00949.92923.39949.08949.08849,300
Mar 19, 2024913.99932.88909.11931.05931.05702,900
Mar 18, 2024922.41934.95919.97925.28925.28751,000
Mar 15, 2024908.88920.21905.60910.09910.091,974,500
Mar 14, 2024933.95937.85916.30925.68925.68996,400
Mar 13, 2024937.01940.70920.91926.71926.711,008,000
Mar 12, 2024933.47950.88928.01950.83950.831,351,200
Mar 12, 20242 Dividend
Mar 11, 2024943.11943.85920.62931.20929.201,326,700
Mar 08, 2024992.72995.81955.73956.65954.601,330,400
Mar 07, 2024989.011,007.39987.85994.57992.431,097,400
Mar 06, 2024976.68989.85972.25981.86979.751,432,900
Mar 05, 2024969.99979.00951.90963.10961.031,308,300
Mar 04, 2024991.17993.86973.48977.52975.42901,600
Mar 01, 2024945.00982.45943.65981.53979.421,110,500
Feb 29, 2024936.47941.82926.22938.25936.231,308,400
Feb 28, 2024917.24924.10912.85922.67920.69615,000
Feb 27, 2024940.38944.03928.23930.73928.73630,300
Feb 26, 2024936.60946.95933.02938.76936.74609,100
Feb 23, 2024947.14950.05926.19928.50926.51686,800
Feb 22, 2024930.00949.33925.27944.36942.331,263,900
Feb 21, 2024895.02902.22886.75901.93899.99714,000
Feb 20, 2024918.92925.41891.01900.44898.511,089,000
Feb 16, 2024940.41955.99923.43926.03924.041,326,200
Feb 15, 2024917.75921.54906.55913.78911.82852,900
Feb 14, 2024908.63928.97907.68915.70913.731,184,900
Feb 13, 2024875.30901.12871.97892.59890.671,259,500
Feb 12, 2024905.50924.22904.01908.00906.051,254,200
Feb 09, 2024880.00913.82874.86911.58909.621,836,300
Feb 08, 2024852.00869.59846.14864.36862.50862,700
Feb 07, 2024837.72857.99833.22848.54846.72857,000
Feb 06, 2024852.90857.40823.80834.62832.831,054,600
Feb 05, 2024838.79857.33832.49851.32849.49865,100
Feb 02, 2024827.29846.38827.29838.70836.90762,900
Feb 01, 2024831.85836.07824.04832.21830.42763,300
Jan 31, 2024822.00837.81815.67825.17823.40996,900
Jan 30, 2024841.09849.99831.97835.79833.991,069,600
Jan 29, 2024835.70846.87834.00845.80843.98990,400
Jan 26, 2024853.00860.00836.63839.04837.241,675,100
Jan 25, 2024877.00900.09864.70865.60863.743,107,300
Jan 24, 2024850.00858.64838.46848.16846.341,927,600
Jan 23, 2024829.61831.98821.47830.39828.61824,300
Jan 22, 2024829.13846.61827.67833.54831.751,365,200
Jan 19, 2024798.68828.56794.72826.32824.551,862,200
Jan 18, 2024775.90788.39771.78785.65783.961,486,300
Jan 17, 2024752.83754.30742.01752.90751.28963,100
Jan 16, 2024754.29768.90748.02761.14759.51684,700
Jan 12, 2024760.73763.35754.86759.67758.04497,200
Jan 11, 2024749.61761.37742.17760.20758.57774,200
Jan 10, 2024753.78754.84736.51749.69748.08837,600
Jan 09, 2024746.33756.84744.65752.02750.40590,400
Jan 08, 2024736.34757.70736.34757.16755.531,088,900
Jan 05, 2024734.57742.25728.60732.40730.83821,600
Jan 04, 2024725.78744.91723.25731.08729.511,033,000
Jan 03, 2024732.00743.00729.66736.93735.35922,400
Jan 02, 2024768.75769.38742.07749.30747.691,113,600
Dec 29, 2023787.51790.09778.00783.26781.58519,100
Dec 28, 2023797.80798.72789.01789.67787.97600,700
Dec 27, 2023799.00801.29790.30794.93793.22762,300
Dec 26, 2023783.04799.87783.04795.71794.00694,100
Dec 22, 2023776.92784.10773.62779.99778.31524,500
Dec 21, 2023778.50779.25763.50776.92775.25934,900
Dec 20, 2023772.05780.50754.42754.93753.311,140,900
Dec 19, 2023772.22781.84768.73781.01779.33890,600
Dec 18, 2023775.60779.00757.51769.92768.27884,100
Dec 15, 2023769.33779.68767.57773.50771.841,781,700
Dec 14, 2023740.36771.28738.78767.21765.561,723,400
Dec 13, 2023732.95740.59721.49734.65733.07888,900
Dec 12, 2023733.00738.80727.11731.24729.671,201,900
Dec 12, 20232 Dividend
Dec 11, 2023710.24737.99708.40735.59732.011,584,900
Dec 08, 2023699.46711.17699.02703.17699.75794,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...