Lam Research Corp (LRCX)
867.92
-26.32
(-2.94%)
USD |
NASDAQ |
May 01, 16:00
868.13
+0.21
(+0.02%)
After-Hours: 20:00
Lam Research Price: 867.92 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 923.86 | 934.53 | 893.93 | 894.24 | 712374.0 |
| Apr 29, 2024 | 921.54 | 930.28 | 915.10 | 928.81 | 902457.0 |
| Apr 26, 2024 | 898.40 | 930.03 | 897.86 | 925.37 | 1.397M |
| Apr 25, 2024 | 909.33 | 912.47 | 886.57 | 901.47 | 1.309M |
| Apr 24, 2024 | 907.34 | 915.86 | 882.27 | 884.89 | 1.949M |
| Apr 23, 2024 | 878.00 | 894.30 | 868.10 | 887.42 | 982283.0 |
| Apr 22, 2024 | 876.40 | 878.74 | 857.98 | 868.07 | 1.856M |
| Apr 19, 2024 | 894.94 | 899.68 | 861.95 | 870.25 | 1.354M |
| Apr 18, 2024 | 909.23 | 909.33 | 884.39 | 888.92 | 2.308M |
| Apr 17, 2024 | 950.00 | 952.48 | 910.26 | 912.26 | 1.669M |
| Apr 16, 2024 | 948.84 | 966.31 | 946.78 | 963.23 | 544839.0 |
| Apr 15, 2024 | 975.88 | 981.23 | 937.49 | 946.17 | 769316.0 |
| Apr 12, 2024 | 963.03 | 969.25 | 952.00 | 957.04 | 989263.0 |
| Apr 11, 2024 | 964.03 | 985.18 | 960.68 | 983.48 | 705629.0 |
| Apr 10, 2024 | 958.98 | 975.00 | 954.85 | 961.64 | 597723.0 |
| Apr 09, 2024 | 980.31 | 981.98 | 958.02 | 973.34 | 520730.0 |
| Apr 08, 2024 | 974.14 | 977.14 | 960.95 | 967.26 | 560930.0 |
| Apr 05, 2024 | 965.90 | 977.73 | 960.50 | 968.58 | 804776.0 |
| Apr 04, 2024 | 992.59 | 1001.84 | 944.00 | 951.63 | 991934.0 |
| Apr 03, 2024 | 961.85 | 988.12 | 960.03 | 978.37 | 730229.0 |
| Apr 02, 2024 | 967.00 | 972.90 | 957.00 | 967.33 | 907217.0 |
| Apr 01, 2024 | 972.03 | 994.92 | 971.00 | 981.79 | 651373.0 |
| Mar 28, 2024 | 965.96 | 973.90 | 961.63 | 971.57 | 664100.0 |
| Mar 27, 2024 | 972.82 | 975.48 | 954.80 | 965.67 | 589698.0 |
| Mar 26, 2024 | 980.50 | 989.44 | 966.89 | 967.23 | 858992.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
172.43
Minimum
Jun 03 2019
994.57
Maximum
Mar 07 2024
491.97
Average
496.49
Median
Jan 06 2021
Price Benchmarks
| Applied Materials Inc | 194.10 |
| Advanced Micro Devices Inc | 144.32 |
| Intel Corp | 30.35 |
| Micron Technology Inc | 109.71 |
| NVIDIA Corp | 830.00 |
Price Related Metrics
| PE Ratio | 31.92 |
| PS Ratio | 8.095 |
| Price to Book Value | 14.15 |
| Price to Free Cash Flow | 25.40 |
| Earnings Yield | 3.13% |
| Market Cap | 113.47B |
| Operating PE Ratio | 28.73 |
| Normalized PE Ratio | 32.27 |