Lam Research Corp (LRCX)
907.22
-6.06
(-0.66%)
USD |
NASDAQ |
May 09, 16:00
914.00
+6.78
(+0.75%)
Pre-Market: 08:42
Lam Research Price: 907.22 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 917.02 | 917.02 | 900.96 | 907.22 | 383526.0 |
| May 08, 2024 | 903.17 | 914.00 | 899.00 | 913.28 | 554006.0 |
| May 07, 2024 | 927.61 | 930.00 | 913.34 | 914.91 | 674768.0 |
| May 06, 2024 | 915.28 | 925.50 | 910.57 | 924.54 | 754745.0 |
| 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 |
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
495.33
Average
497.75
Median
Jan 26 2023
Price Benchmarks
| Applied Materials Inc | 206.35 |
| Advanced Micro Devices Inc | 152.39 |
| Intel Corp | 30.09 |
| Micron Technology Inc | 117.86 |
| NVIDIA Corp | 887.47 |
Price Related Metrics
| PE Ratio | 33.37 |
| PS Ratio | 8.462 |
| Price to Book Value | 14.79 |
| Price to Free Cash Flow | 26.55 |
| Earnings Yield | 3.00% |
| Market Cap | 118.61B |
| Operating PE Ratio | 30.03 |
| Normalized PE Ratio | 33.73 |