NasdaqGS - Nasdaq Real Time Price USD

Lam Research Corporation (LRCX)

887.42 +19.35 (+2.23%)
At close: April 23 at 4:00 PM EDT
899.80 +12.38 (+1.40%)
After hours: April 23 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 878.00 894.30 868.10 887.42 887.42 973,800
Apr 22, 2024 876.40 878.74 857.98 868.07 868.07 1,856,300
Apr 19, 2024 894.94 899.68 861.95 870.25 870.25 1,353,200
Apr 18, 2024 909.23 909.33 884.39 888.92 888.92 2,307,400
Apr 17, 2024 950.00 952.49 910.26 912.26 912.26 1,668,600
Apr 16, 2024 948.84 966.31 946.78 963.23 963.23 544,800
Apr 15, 2024 975.88 981.23 937.49 946.17 946.17 769,100
Apr 12, 2024 963.03 969.25 952.00 957.04 957.04 988,400
Apr 11, 2024 964.03 985.19 960.68 983.48 983.48 705,500
Apr 10, 2024 958.98 975.00 954.85 961.64 961.64 597,600
Apr 9, 2024 980.31 981.98 958.02 973.34 973.34 520,700
Apr 8, 2024 974.14 977.14 960.95 967.26 967.26 560,900
Apr 5, 2024 965.90 977.73 960.50 968.58 968.58 804,800
Apr 4, 2024 992.59 1,001.84 944.00 951.63 951.63 991,900
Apr 3, 2024 961.85 988.13 960.03 978.37 978.37 730,200
Apr 2, 2024 967.00 972.90 957.00 967.33 967.33 907,100
Apr 1, 2024 972.03 994.92 971.00 981.79 981.79 651,400
Mar 28, 2024 965.96 973.90 961.63 971.57 971.57 663,900
Mar 27, 2024 972.82 975.48 954.80 965.67 965.67 589,600
Mar 26, 2024 980.50 989.44 966.89 967.23 967.23 858,900
Mar 25, 2024 962.28 982.52 962.28 971.46 971.46 740,500
Mar 22, 2024 984.75 990.52 976.02 977.90 977.90 689,500
Mar 21, 2024 983.10 1,004.30 976.00 982.57 982.57 1,407,800
Mar 20, 2024 926.00 949.92 923.39 949.08 949.08 849,300
Mar 19, 2024 913.99 932.88 909.11 931.05 931.05 702,900
Mar 18, 2024 922.41 934.95 919.97 925.28 925.28 751,000
Mar 15, 2024 908.88 920.21 905.60 910.09 910.09 1,974,500
Mar 14, 2024 933.95 937.85 916.30 925.68 925.68 996,400
Mar 13, 2024 937.01 940.70 920.91 926.71 926.71 1,008,000
Mar 12, 2024 2.00 Dividend
Mar 12, 2024 933.47 950.88 928.01 950.83 950.83 1,351,200
Mar 11, 2024 943.11 943.85 920.62 931.20 929.20 1,326,700
Mar 8, 2024 992.72 995.81 955.73 956.65 954.60 1,330,400
Mar 7, 2024 989.01 1,007.39 987.85 994.57 992.43 1,097,400
Mar 6, 2024 976.68 989.85 972.25 981.86 979.75 1,432,900
Mar 5, 2024 969.99 979.00 951.90 963.10 961.03 1,308,300
Mar 4, 2024 991.17 993.86 973.48 977.52 975.42 901,600
Mar 1, 2024 945.00 982.45 943.65 981.53 979.42 1,110,500
Feb 29, 2024 936.47 941.82 926.22 938.25 936.23 1,308,400
Feb 28, 2024 917.24 924.10 912.85 922.67 920.69 615,000
Feb 27, 2024 940.38 944.03 928.23 930.73 928.73 630,300
Feb 26, 2024 936.60 946.95 933.02 938.76 936.74 609,100
Feb 23, 2024 947.14 950.05 926.19 928.50 926.51 686,800
Feb 22, 2024 930.00 949.33 925.27 944.36 942.33 1,263,900
Feb 21, 2024 895.02 902.22 886.75 901.93 899.99 714,000
Feb 20, 2024 918.92 925.41 891.01 900.44 898.51 1,089,000
Feb 16, 2024 940.41 955.99 923.43 926.03 924.04 1,326,200
Feb 15, 2024 917.75 921.54 906.55 913.78 911.82 852,900
Feb 14, 2024 908.63 928.97 907.68 915.70 913.73 1,184,900
Feb 13, 2024 875.30 901.12 871.97 892.59 890.67 1,259,500
Feb 12, 2024 905.50 924.22 904.01 908.00 906.05 1,254,200
Feb 9, 2024 880.00 913.82 874.86 911.58 909.62 1,836,300
Feb 8, 2024 852.00 869.59 846.14 864.36 862.50 862,700
Feb 7, 2024 837.72 857.99 833.22 848.54 846.72 857,000
Feb 6, 2024 852.90 857.40 823.80 834.62 832.83 1,054,600
Feb 5, 2024 838.79 857.33 832.49 851.32 849.49 865,100
Feb 2, 2024 827.29 846.38 827.29 838.70 836.90 762,900
Feb 1, 2024 831.85 836.07 824.04 832.21 830.42 763,300
Jan 31, 2024 822.00 837.81 815.67 825.17 823.40 996,900
Jan 30, 2024 841.09 849.99 831.97 835.79 833.99 1,069,600
Jan 29, 2024 835.70 846.87 834.00 845.80 843.98 990,400
Jan 26, 2024 853.00 860.00 836.63 839.04 837.24 1,675,100
Jan 25, 2024 877.00 900.09 864.70 865.60 863.74 3,107,300
Jan 24, 2024 850.00 858.64 838.46 848.16 846.34 1,927,600
Jan 23, 2024 829.61 831.98 821.47 830.39 828.61 824,300
Jan 22, 2024 829.13 846.61 827.67 833.54 831.75 1,365,200
Jan 19, 2024 798.68 828.56 794.72 826.32 824.55 1,862,200
Jan 18, 2024 775.90 788.39 771.78 785.65 783.96 1,486,300
Jan 17, 2024 752.83 754.30 742.01 752.90 751.28 963,100
Jan 16, 2024 754.29 768.90 748.02 761.14 759.51 684,700
Jan 12, 2024 760.73 763.35 754.86 759.67 758.04 497,200
Jan 11, 2024 749.61 761.37 742.17 760.20 758.57 774,200
Jan 10, 2024 753.78 754.84 736.51 749.69 748.08 837,600
Jan 9, 2024 746.33 756.84 744.65 752.02 750.40 590,400
Jan 8, 2024 736.34 757.70 736.34 757.16 755.53 1,088,900
Jan 5, 2024 734.57 742.25 728.60 732.40 730.83 821,600
Jan 4, 2024 725.78 744.91 723.25 731.08 729.51 1,033,000
Jan 3, 2024 732.00 743.00 729.66 736.93 735.35 922,400
Jan 2, 2024 768.75 769.38 742.07 749.30 747.69 1,113,600
Dec 29, 2023 787.51 790.09 778.00 783.26 781.58 519,100
Dec 28, 2023 797.80 798.72 789.01 789.67 787.97 600,700
Dec 27, 2023 799.00 801.29 790.30 794.93 793.22 762,300
Dec 26, 2023 783.04 799.87 783.04 795.71 794.00 694,100
Dec 22, 2023 776.92 784.10 773.62 779.99 778.31 524,500
Dec 21, 2023 778.50 779.25 763.50 776.92 775.25 934,900
Dec 20, 2023 772.05 780.50 754.42 754.93 753.31 1,140,900
Dec 19, 2023 772.22 781.84 768.73 781.01 779.33 890,600
Dec 18, 2023 775.60 779.00 757.51 769.92 768.27 884,100
Dec 15, 2023 769.33 779.68 767.57 773.50 771.84 1,781,700
Dec 14, 2023 740.36 771.28 738.78 767.21 765.56 1,723,400
Dec 13, 2023 732.95 740.59 721.49 734.65 733.07 888,900
Dec 12, 2023 2.00 Dividend
Dec 12, 2023 733.00 738.80 727.11 731.24 729.67 1,201,900
Dec 11, 2023 710.24 737.99 708.40 735.59 732.01 1,584,900
Dec 8, 2023 699.46 711.17 699.02 703.17 699.75 794,100
Dec 7, 2023 703.16 710.32 697.21 708.03 704.59 900,900
Dec 6, 2023 708.99 709.98 693.47 694.87 691.49 634,800
Dec 5, 2023 696.34 699.95 687.18 697.14 693.75 1,220,100
Dec 4, 2023 715.60 716.55 702.05 710.06 706.61 903,600
Dec 1, 2023 712.08 722.59 708.12 722.08 718.57 691,900
Nov 30, 2023 718.80 718.80 706.37 715.92 712.44 1,292,200
Nov 29, 2023 720.00 725.47 713.05 713.99 710.52 812,500
Nov 28, 2023 712.33 717.43 704.49 710.39 706.94 905,300
Nov 27, 2023 715.00 730.99 710.68 722.45 718.94 681,900
Nov 24, 2023 716.48 722.13 715.00 717.50 714.01 300,600
Nov 22, 2023 715.00 728.23 713.40 717.46 713.97 781,900
Nov 21, 2023 716.03 716.03 703.48 707.37 703.93 870,900
Nov 20, 2023 697.33 721.00 697.33 719.15 715.65 1,026,400
Nov 17, 2023 691.56 701.56 688.00 700.34 696.94 1,026,500
Nov 16, 2023 699.00 706.34 695.84 700.44 697.04 1,004,700
Nov 15, 2023 698.20 699.56 691.53 697.90 694.51 629,500
Nov 14, 2023 691.00 696.18 683.91 694.92 691.54 955,500
Nov 13, 2023 680.00 680.01 670.55 673.43 670.16 815,800
Nov 10, 2023 661.08 687.87 656.35 685.43 682.10 1,373,400
Nov 9, 2023 650.00 668.50 648.51 650.26 647.10 1,219,600
Nov 8, 2023 644.60 649.12 641.08 647.58 644.43 730,400
Nov 7, 2023 640.00 647.09 636.69 641.26 638.14 819,200
Nov 6, 2023 634.08 639.58 628.12 639.05 635.94 692,900
Nov 3, 2023 629.20 639.41 626.89 634.08 631.00 983,200
Nov 2, 2023 622.50 631.41 618.20 623.28 620.25 1,356,000
Nov 1, 2023 592.87 607.64 588.77 606.66 603.71 1,043,900
Oct 31, 2023 586.33 590.78 574.42 588.22 585.36 817,900
Oct 30, 2023 582.41 593.37 577.19 583.50 580.66 865,700
Oct 27, 2023 584.30 593.55 580.78 584.02 581.18 949,700
Oct 26, 2023 589.10 604.58 583.52 585.13 582.29 1,197,600
Oct 25, 2023 596.69 598.54 581.07 583.34 580.50 1,133,200
Oct 24, 2023 605.22 611.34 598.94 604.02 601.08 965,900
Oct 23, 2023 596.30 607.29 589.39 599.58 596.67 810,600
Oct 20, 2023 603.70 608.21 598.42 600.35 597.43 1,300,800
Oct 19, 2023 626.95 632.50 600.21 601.95 599.02 2,507,800
Oct 18, 2023 638.00 645.15 626.28 642.24 639.12 1,334,600
Oct 17, 2023 638.14 653.44 626.46 649.95 646.79 1,034,000
Oct 16, 2023 647.82 655.63 644.12 650.70 647.54 999,000
Oct 13, 2023 661.00 664.39 642.00 645.12 641.98 1,229,200
Oct 12, 2023 645.35 665.00 645.21 654.96 651.78 1,328,500
Oct 11, 2023 640.95 643.25 633.95 641.73 638.61 661,500
Oct 10, 2023 633.46 642.95 628.28 634.38 631.30 674,100
Oct 9, 2023 621.24 630.87 614.76 627.69 624.64 692,100
Oct 6, 2023 620.67 632.08 609.22 628.11 625.06 1,064,100
Oct 5, 2023 632.98 633.88 620.29 625.83 622.79 753,700
Oct 4, 2023 624.40 634.00 622.02 632.38 629.31 958,800
Oct 3, 2023 630.08 637.00 612.90 618.11 615.11 1,019,700
Oct 2, 2023 627.25 641.00 623.02 630.88 627.81 988,200
Sep 29, 2023 636.50 637.36 625.07 626.77 623.72 770,700
Sep 28, 2023 610.97 630.53 607.63 627.52 624.47 1,173,400
Sep 27, 2023 611.99 617.72 602.63 613.92 610.94 1,195,100
Sep 26, 2023 611.94 615.52 603.52 606.00 603.05 1,059,000
Sep 25, 2023 615.29 623.01 613.63 620.59 617.57 763,500
Sep 22, 2023 619.97 628.94 615.50 619.11 616.10 1,274,300
Sep 21, 2023 610.24 618.13 608.99 610.39 607.42 1,169,400
Sep 20, 2023 627.50 632.74 617.30 618.86 615.85 846,800
Sep 19, 2023 635.65 636.76 621.73 625.15 622.11 1,094,500
Sep 18, 2023 620.77 636.49 618.21 635.65 632.56 1,259,800
Sep 15, 2023 646.98 647.93 617.77 623.11 620.08 3,160,800
Sep 14, 2023 667.24 667.50 651.00 656.43 653.24 1,035,900
Sep 13, 2023 657.51 667.10 652.86 658.66 655.46 877,700
Sep 12, 2023 2.00 Dividend
Sep 12, 2023 654.19 664.53 651.89 652.70 649.53 892,400
Sep 11, 2023 673.62 675.37 651.04 663.68 658.46 952,900
Sep 8, 2023 673.50 680.46 666.51 668.88 663.62 902,300
Sep 7, 2023 681.00 681.61 665.00 676.70 671.38 1,203,900
Sep 6, 2023 697.16 708.45 687.74 696.24 690.77 901,300
Sep 5, 2023 698.25 707.47 695.20 700.77 695.26 519,900
Sep 1, 2023 709.28 711.91 698.10 701.96 696.44 644,000
Aug 31, 2023 680.66 704.40 680.66 702.40 696.88 1,681,600
Aug 30, 2023 683.75 689.26 672.30 686.53 681.13 902,600
Aug 29, 2023 663.18 691.68 661.84 684.65 679.27 1,039,800
Aug 28, 2023 669.76 674.76 661.65 666.32 661.08 609,200
Aug 25, 2023 658.76 666.36 646.51 660.27 655.08 760,100
Aug 24, 2023 690.66 691.72 652.86 655.93 650.77 1,134,900
Aug 23, 2023 666.44 681.70 664.85 678.09 672.76 871,300
Aug 22, 2023 677.40 680.55 664.15 666.82 661.58 627,900
Aug 21, 2023 655.00 672.26 653.72 669.24 663.98 908,300
Aug 18, 2023 642.63 656.73 639.47 652.94 647.81 933,600
Aug 17, 2023 650.18 659.21 646.75 648.56 643.46 891,400
Aug 16, 2023 659.46 659.87 645.69 646.29 641.21 808,800
Aug 15, 2023 661.20 665.81 654.65 655.83 650.68 671,300
Aug 14, 2023 651.00 667.26 647.00 667.20 661.96 1,301,700
Aug 11, 2023 670.81 672.49 651.40 651.97 646.85 1,603,000
Aug 10, 2023 691.63 700.98 680.88 686.39 681.00 937,600
Aug 9, 2023 696.77 699.95 685.69 686.05 680.66 813,900
Aug 8, 2023 695.61 698.43 686.68 696.00 690.53 809,400
Aug 7, 2023 698.00 706.56 691.23 705.36 699.82 684,800
Aug 4, 2023 693.36 702.63 686.53 690.46 685.03 665,200
Aug 3, 2023 681.21 695.01 677.52 693.36 687.91 1,215,500
Aug 2, 2023 705.20 707.25 683.60 685.88 680.49 1,497,300
Aug 1, 2023 708.85 719.49 708.44 715.90 710.27 952,800
Jul 31, 2023 721.46 726.53 713.72 718.49 712.84 1,133,200
Jul 28, 2023 710.29 724.07 705.60 721.26 715.59 1,850,000
Jul 27, 2023 675.00 715.94 673.32 701.95 696.43 3,390,000
Jul 26, 2023 642.02 648.34 632.14 642.37 637.32 1,361,400
Jul 25, 2023 639.03 654.38 638.05 650.24 645.13 908,700
Jul 24, 2023 629.49 642.59 629.00 639.03 634.01 1,147,500
Jul 21, 2023 619.52 626.95 617.99 623.63 618.73 2,574,200
Jul 20, 2023 629.70 629.87 612.61 615.52 610.68 1,672,000
Jul 19, 2023 652.45 654.21 638.22 640.11 635.08 932,600
Jul 18, 2023 654.24 660.99 648.68 655.94 650.78 1,023,700
Jul 17, 2023 635.00 663.83 635.00 660.07 654.88 1,383,400
Jul 14, 2023 642.12 647.18 635.92 638.56 633.54 918,800
Jul 13, 2023 627.00 642.08 627.00 638.30 633.28 1,088,700
Jul 12, 2023 628.96 629.00 617.79 622.60 617.71 1,303,200
Jul 11, 2023 628.55 630.14 608.26 619.42 614.55 1,203,300
Jul 10, 2023 620.00 630.28 617.60 627.64 622.71 1,288,200
Jul 7, 2023 621.87 629.36 616.94 617.87 613.01 728,800
Jul 6, 2023 617.44 622.74 611.66 621.00 616.12 1,297,500
Jul 5, 2023 644.07 646.08 628.50 628.58 623.64 1,105,200
Jul 3, 2023 642.86 651.01 638.85 650.99 645.87 621,900
Jun 30, 2023 644.33 648.87 638.91 642.86 637.81 1,086,000
Jun 29, 2023 647.62 647.90 636.00 640.36 635.33 1,402,300
Jun 28, 2023 639.99 649.67 635.97 642.18 637.13 1,180,600
Jun 27, 2023 623.74 650.23 622.01 649.16 644.06 1,335,500
Jun 26, 2023 614.15 633.41 613.69 620.33 615.45 1,344,000
Jun 23, 2023 609.50 611.35 601.37 608.76 603.98 1,080,600
Jun 22, 2023 601.10 624.48 598.42 619.87 615.00 1,173,500
Jun 21, 2023 609.29 615.80 602.31 605.80 601.04 898,700
Jun 20, 2023 610.81 618.68 607.96 614.28 609.45 981,100
Jun 16, 2023 623.62 623.99 610.37 612.65 607.83 2,678,700
Jun 15, 2023 617.70 625.13 616.42 621.00 616.12 1,862,400
Jun 14, 2023 620.00 630.72 613.05 630.03 625.08 1,121,900
Jun 13, 2023 1.73 Dividend
Jun 13, 2023 625.00 629.73 615.90 625.54 620.62 1,175,900
Jun 12, 2023 612.66 628.55 607.25 627.53 620.89 1,509,400
Jun 9, 2023 618.26 621.11 605.76 606.59 600.17 1,066,900
Jun 8, 2023 611.94 616.19 604.50 614.54 608.03 910,800
Jun 7, 2023 612.92 621.23 607.57 610.78 604.31 1,202,700
Jun 6, 2023 596.06 615.72 593.78 612.20 605.72 1,106,200
Jun 5, 2023 611.57 613.90 603.02 605.61 599.20 1,044,100
Jun 2, 2023 620.00 621.99 607.75 613.67 607.17 1,180,500
Jun 1, 2023 616.70 625.48 604.67 619.86 613.30 1,455,600
May 31, 2023 618.39 630.33 613.89 616.70 610.17 2,689,100
May 30, 2023 640.00 644.60 619.20 629.96 623.29 1,365,600
May 26, 2023 605.00 633.01 599.98 628.25 621.60 2,198,900
May 25, 2023 586.00 606.79 579.93 602.10 595.73 2,055,400
May 24, 2023 563.54 569.14 559.41 565.87 559.88 1,325,500
May 23, 2023 580.11 581.47 572.12 573.49 567.42 1,066,700
May 22, 2023 584.80 591.68 581.74 585.07 578.88 1,042,300
May 19, 2023 595.26 595.69 588.30 588.86 582.63 1,225,000
May 18, 2023 574.00 600.29 574.00 598.74 592.40 1,922,300
May 17, 2023 564.51 580.26 560.11 574.11 568.03 1,667,200
May 16, 2023 550.33 564.19 549.29 558.93 553.01 1,738,500
May 15, 2023 530.00 552.49 529.95 552.27 546.42 1,745,400
May 12, 2023 530.00 533.50 521.39 527.10 521.52 916,800
May 11, 2023 528.44 530.82 520.66 527.48 521.90 716,200
May 10, 2023 524.12 531.47 520.05 527.30 521.72 1,096,800
May 9, 2023 519.58 519.92 512.10 515.77 510.31 1,000,200
May 8, 2023 530.00 531.52 523.21 526.79 521.21 795,700
May 5, 2023 519.00 531.09 516.52 529.76 524.15 1,401,800
May 4, 2023 515.06 515.65 507.19 512.24 506.82 780,200
May 3, 2023 522.51 527.00 513.01 514.55 509.10 1,362,800
May 2, 2023 523.75 526.69 514.27 521.88 516.35 946,600
May 1, 2023 523.87 531.49 521.35 523.83 518.28 838,300
Apr 28, 2023 519.26 524.47 512.52 524.08 518.53 1,145,800
Apr 27, 2023 503.55 519.51 493.42 518.89 513.40 1,983,100
Apr 26, 2023 503.25 507.71 495.16 497.40 492.13 1,294,900
Apr 25, 2023 511.55 516.62 499.46 499.72 494.43 1,371,100
Apr 24, 2023 515.37 518.08 506.38 514.38 508.93 1,024,700

Related Tickers

AMAT Applied Materials, Inc.
193.24
+2.00%
 
KLAC KLA Corporation
648.21
+2.30%
 
ASML ASML Holding N.V.
901.57
+3.39%
 
ACLS Axcelis Technologies, Inc.
97.24
+0.29%
 
TER Teradyne, Inc.
99.85
+2.14%
 
ACMR ACM Research, Inc.
27.39
+6.37%
 
ASML.AS ASML Holding N.V.
834.30
+2.59%
 
CAMT Camtek Ltd.
76.67
+1.05%
 
AEHR Aehr Test Systems
10.56
-0.28%
 
ONTO Onto Innovation Inc.
176.10
+3.12%