Lam Research Corp (LRCX)
914.80
-9.87
(-1.07%)
USD |
NASDAQ |
May 07, 16:00
914.00
-0.80
(-0.09%)
After-Hours: 20:00
Lam Research Price: 914.80 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 915.28 | 925.50 | 910.57 | 924.67 | 439846.0 |
May 03, 2024 | 898.40 | 912.62 | 895.54 | 908.53 | 875385.0 |
May 02, 2024 | 881.04 | 885.18 | 862.08 | 883.68 | 724538.0 |
May 01, 2024 | 883.08 | 899.90 | 863.95 | 868.10 | 1.188M |
Apr 30, 2024 | 923.86 | 934.53 | 893.93 | 894.41 | 973687.0 |
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 |
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
494.20
Average
497.46
Median
Aug 11 2022
Price Benchmarks
Applied Materials Inc | 207.30 |
Advanced Micro Devices Inc | 154.44 |
Intel Corp | 30.66 |
Micron Technology Inc | 119.20 |
NVIDIA Corp | 905.36 |
Price Related Metrics
PE Ratio | 33.64 |
PS Ratio | 8.532 |
Price to Book Value | 14.91 |
Price to Free Cash Flow | 26.78 |
Earnings Yield | 2.97% |
Market Cap | 119.60B |
Operating PE Ratio | 30.28 |
Normalized PE Ratio | 34.01 |