Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 537.83 545.15 514.88 545.13 2,061,201 +5.67(+1.05%)
Jan 27, 2022 577.93 583.37 535.02 539.46 3,185,224 -40.19(-6.93%)
Jan 26, 2022 586.30 596.70 563.82 579.65 2,423,892 +8.20(+1.43%)
Jan 25, 2022 583.02 587.20 564.42 571.45 1,935,854 -32.63(-5.40%)
Jan 24, 2022 568.31 605.46 559.09 604.08 2,562,137 +15.57(+2.65%)
Jan 21, 2022 598.62 618.57 587.21 588.51 2,296,570 -13.48(-2.24%)
Jan 20, 2022 636.01 639.22 599.90 601.99 2,000,036 -22.40(-3.59%)
Jan 19, 2022 671.14 678.75 623.73 624.39 1,886,917 -35.25(-5.34%)
Jan 18, 2022 696.21 696.93 657.13 659.64 2,065,885 -49.36(-6.96%)
Jan 14, 2022 709.00 0 +41.82(+6.27%)
Jan 13, 2022 684.89 709.81 663.84 667.18 2,997,845 +0.44(+0.07%)
Jan 12, 2022 659.71 669.36 655.08 666.74 955,896 +12.74(+1.95%)
Jan 11, 2022 634.20 654.33 633.41 654.00 945,315 +8.67(+1.34%)
Jan 10, 2022 639.83 647.71 624.86 645.34 1,669,169 -4.86(-0.75%)
Jan 07, 2022 677.97 683.15 649.32 650.20 1,615,871 -31.69(-4.65%)
Jan 06, 2022 673.72 685.56 667.36 681.88 1,224,252 +9.81(+1.46%)
Jan 05, 2022 692.46 694.50 670.91 672.07 1,440,276 -19.61(-2.84%)
Jan 04, 2022 706.00 710.97 682.41 691.69 1,498,661 -13.08(-1.86%)
Jan 03, 2022 700.56 710.20 691.52 704.76 1,091,373 +6.13(+0.88%)
Dec 31, 2021 697.82 705.16 696.77 698.63 734,836 +0.80(+0.11%)
Dec 30, 2021 707.23 707.23 696.72 697.84 536,013 -8.18(-1.16%)
Dec 29, 2021 698.18 707.39 695.67 706.02 710,458 +10.35(+1.49%)
Dec 28, 2021 704.32 707.60 694.25 695.67 804,602 -7.09(-1.01%)
Dec 27, 2021 682.74 703.35 682.74 702.76 1,044,091 +23.98(+3.53%)
Dec 23, 2021 674.67 686.77 673.59 678.79 892,905 +7.29(+1.09%)
Dec 22, 2021 659.12 672.29 654.12 671.50 1,073,014 +7.66(+1.15%)
Dec 21, 2021 663.84 667.46 646.16 663.84 1,380,335 +21.62(+3.37%)
Dec 20, 2021 640.05 653.81 635.25 642.22 936,299 -7.86(-1.21%)
Dec 17, 2021 646.03 658.55 641.79 650.08 1,611,351 -2.05(-0.31%)
Dec 16, 2021 681.75 687.17 647.62 652.13 1,417,252 -25.29(-3.73%)
Dec 15, 2021 660.60 678.86 646.40 677.42 1,401,428 +17.58(+2.66%)
Dec 14, 2021 655.37 663.89 649.08 659.83 1,429,696 -4.14(-0.62%)
Dec 13, 2021 685.86 686.34 663.03 663.97 1,273,308 -20.35(-2.97%)
Dec 10, 2021 689.84 692.21 673.26 684.32 907,215 +6.37(+0.94%)
Dec 09, 2021 687.02 697.84 675.89 677.95 1,116,815 -14.19(-2.05%)
Dec 08, 2021 683.39 696.29 683.39 692.14 1,199,892 +7.64(+1.12%)
Dec 07, 2021 657.71 687.81 656.25 684.50 1,651,904 +37.41(+5.78%)
Dec 06, 2021 644.55 650.21 622.74 647.10 1,306,713 +5.90(+0.92%)
Dec 03, 2021 648.30 650.41 631.87 641.19 1,429,744 -2.15(-0.33%)
Dec 02, 2021 661.93 663.95 635.78 643.34 2,372,146 -28.93(-4.30%)
Dec 01, 2021 671.46 690.01 663.39 672.27 2,604,790 +13.26(+2.01%)
Nov 30, 2021 654.63 671.75 653.43 659.01 2,810,844 -0.67(-0.10%)
Nov 29, 2021 631.53 661.37 631.53 659.68 2,025,328 +37.38(+6.01%)
Nov 26, 2021 631.49 634.03 618.84 622.30 864,170 -18.23(-2.85%)
Nov 24, 2021 633.95 641.26 625.50 640.53 1,253,830 -0.51(-0.08%)
Nov 23, 2021 628.13 642.01 626.88 641.05 1,808,512 +14.17(+2.26%)
Nov 22, 2021 630.97 640.79 622.43 626.88 1,935,405 +2.13(+0.34%)
Nov 19, 2021 616.89 636.86 613.73 624.74 1,891,366 +8.43(+1.37%)
Nov 18, 2021 617.46 616.61 605.64 616.31 1,032,837 +5.01(+0.82%)
Nov 17, 2021 614.82 619.22 607.08 611.30 934,865 -3.52(-0.57%)
Nov 16, 2021 609.88 618.44 605.29 614.82 874,881 +3.88(+0.63%)
Nov 15, 2021 612.62 624.63 605.92 610.94 1,396,154 +5.66(+0.94%)
Nov 12, 2021 598.47 608.65 594.69 605.28 1,092,723 +10.39(+1.75%)
Nov 11, 2021 594.78 600.32 591.05 594.89 844,231 +7.68(+1.31%)
Nov 10, 2021 595.70 587.21 1,124,227 -15.64(-2.59%)
Nov 09, 2021 591.30 603.96 590.36 602.84 1,240,829 +12.45(+2.11%)
Nov 08, 2021 596.15 601.00 585.36 590.40 1,299,275 +4.87(+0.83%)
Nov 05, 2021 582.49 594.21 578.97 585.53 2,169,403 +5.16(+0.89%)
Nov 04, 2021 565.13 580.73 561.95 580.38 1,852,941 +16.80(+2.98%)
Nov 03, 2021 557.43 565.60 551.94 563.58 815,810 +6.94(+1.25%)
Nov 02, 2021 557.12 560.28 554.47 556.64 925,447 +1.43(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.