Quantcast
LRCX

Lam Research Corporation Common Stock Historical Stock Prices

$208.05
*  
2.94
1.43%
Get LRCX Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading LRCX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 210 211.215 207.15 208.05 1,395,143
08/19/2019 210 211.215 207.15 208.05 1,395,143
08/16/2019 198.93 206.33 198.37 205.11 2,001,425
08/15/2019 199.73 200.94 196.4463 198.93 1,042,446
08/14/2019 199.35 201.54 197.255 198.5 1,920,730
08/13/2019 196.31 206.55 195.09 205.69 2,327,985
08/12/2019 194.39 197.18 193.797 196.31 1,306,010
08/09/2019 199.34 200.28 194.42 195.32 1,880,063
08/08/2019 201.01 202.39 198.37 201.48 1,732,699
08/07/2019 192.45 197.35 190.71 196.43 2,144,308
08/06/2019 197.23 199.66 193.12 194.52 2,004,054
08/05/2019 197.76 198.76 191.62 193.53 2,282,462
08/02/2019 204.32 205.9075 200.47 204.09 2,424,555
08/01/2019 207.89 217.7 204.045 205.76 2,974,934
07/31/2019 210.7 212.36 206.16 208.61 2,652,546
07/30/2019 208.63 212.73 207.56 211.32 956,002
07/29/2019 210.31 211.17 207.85 210.82 1,092,144
07/26/2019 211.45 212.9 209.55 210.75 1,124,894
07/25/2019 213.68 214.27 210.07 210.75 2,084,401
07/24/2019 210 218.49 209.01 216.98 3,140,818
07/23/2019 207.6 210 206.36 209.76 1,949,802
07/22/2019 202.88 207.87 202.87 207.21 2,358,082
07/19/2019 200.29 200.7978 196.93 198.47 1,531,946
07/18/2019 193.08 200.1 192.16 198.23 2,108,901
07/17/2019 190.45 192.5 188.11 191.72 1,579,812
07/16/2019 191.07 192.56 189.4 189.81 1,109,138
07/15/2019 192.36 193.74 191.09 192.75 1,009,150
07/12/2019 186.47 192.81 185.47 191.24 1,975,300
07/11/2019 185.74 185.74 182.32 184.89 1,613,176
07/10/2019 185.35 189.58 183.72 184.22 1,778,218
07/09/2019 180.09 184.04 179.91 183.08 1,744,094
07/08/2019 179.2 182.42 178.92 181.4 1,496,774
07/05/2019 183.18 184.17 181.1 183.64 1,953,704
07/03/2019 187.39 187.89 184.5919 184.86 1,048,034
07/02/2019 190.97 190.97 185.52 187.19 1,526,390
07/01/2019 194.57 197.95 189.12 191.34 2,374,520
06/28/2019 189.69 189.735 187.09 187.84 2,336,720
06/27/2019 182.89 186.79 182.75 186.13 1,891,165
06/26/2019 179.37 182.54 178.59 181.28 1,994,111
06/25/2019 181.23 181.62 175.58 175.82 2,079,898
06/24/2019 182.09 182.97 180.61 181.27 1,678,358
06/21/2019 182.69 185 182.43 183.03 1,991,601
06/20/2019 185.08 186.49 182.355 183.96 1,126,915
06/19/2019 181.66 183.37 179.42 181.42 1,234,073
06/18/2019 174.98 184.05 174.4335 180.44 2,369,819
06/17/2019 176.79 176.79 172.38 172.51 1,972,164
06/14/2019 176.32 177.46 173.5 176.8 2,187,699
06/13/2019 180.84 182.21 178.75 180.19 1,648,382
06/12/2019 183.37 184.22 178.82 179.88 2,686,301
06/11/2019 194.91 195.29 189.37 189.92 1,477,963
06/10/2019 188.09 193.77 188.09 191.17 1,688,989
06/07/2019 185.63 189.26 184.6306 186.68 1,619,395
06/06/2019 182.35 185.25 181.65 184.64 1,589,038
06/05/2019 181.16 183.16 178.93 182.32 1,946,805
06/04/2019 174.54 180.8 172.76 180.42 2,398,619
06/03/2019 175.48 177.445 171.04 172.43 2,412,674
05/31/2019 176.31 177.94 174.53 174.61 1,576,715
05/30/2019 177.95 182.2 177.52 178.62 1,263,335
05/29/2019 177.13 178.4 174.7 177.6 2,566,205
05/28/2019 183.54 184 178.65 178.92 2,552,696
05/24/2019 186.78 187.98 181.7 181.9 2,138,202
05/23/2019 183.8 185.88 182.27 185.45 1,849,473
05/22/2019 185.38 188.53 185.15 187.18 1,132,483
05/21/2019 186.61 188.61 185.49 186.91 2,031,371
05/20/2019 188.64 189.65 182.74 183.67 3,244,050
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for LRCX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio