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 (%)
Sep 30, 2022 351.68 366.67 351.43 359.29 1,944,834 -4.47(-1.23%)
Sep 29, 2022 368.28 368.54 357.55 363.75 1,596,355 -10.90(-2.91%)
Sep 28, 2022 366.57 376.57 365.43 374.65 1,104,602 +4.86(+1.31%)
Sep 27, 2022 372.89 374.65 362.56 369.79 1,205,160 +5.16(+1.42%)
Sep 26, 2022 373.70 378.22 364.31 364.63 1,146,086 -8.95(-2.40%)
Sep 23, 2022 375.41 376.85 366.72 373.58 1,489,668 -6.16(-1.62%)
Sep 22, 2022 387.21 389.40 378.74 379.73 1,548,090 -11.60(-2.97%)
Sep 21, 2022 397.47 410.70 391.13 391.34 1,081,727 -4.66(-1.18%)
Sep 20, 2022 396.05 397.87 392.11 396.00 909,357 -5.71(-1.42%)
Sep 19, 2022 395.82 406.28 395.82 401.71 953,934 +0.00(+0.00%)
Sep 16, 2022 400.77 406.28 395.80 401.71 1,896,120 -4.14(-1.02%)
Sep 15, 2022 410.98 414.59 400.23 405.86 1,220,261 -8.17(-1.97%)
Sep 14, 2022 416.23 418.83 407.01 414.02 1,081,433 +1.26(+0.30%)
Sep 13, 2022 421.13 424.23 410.53 412.77 1,929,418 -24.63(-5.63%)
Sep 12, 2022 437.39 443.44 432.32 437.40 1,021,486 -3.40(-0.77%)
Sep 09, 2022 437.50 442.84 435.55 440.80 1,322,689 +11.36(+2.65%)
Sep 08, 2022 415.93 434.84 414.63 429.44 1,452,718 +7.00(+1.66%)
Sep 07, 2022 419.51 427.26 412.70 422.44 1,228,243 +5.12(+1.23%)
Sep 06, 2022 419.88 424.15 412.53 417.31 1,189,643 -3.37(-0.80%)
Sep 02, 2022 426.77 433.61 417.99 420.69 1,399,003 -1.79(-0.42%)
Sep 01, 2022 415.10 423.50 409.12 422.48 1,925,648 -5.74(-1.34%)
Aug 31, 2022 432.55 433.42 423.22 428.22 1,259,963 -4.66(-1.08%)
Aug 30, 2022 439.07 441.22 425.20 432.88 1,450,882 -1.82(-0.42%)
Aug 29, 2022 438.34 445.30 433.92 434.70 1,031,131 -8.58(-1.93%)
Aug 26, 2022 467.61 467.92 441.70 443.28 1,622,177 -24.33(-5.20%)
Aug 25, 2022 453.37 467.87 453.37 467.61 970,254 +14.84(+3.28%)
Aug 24, 2022 453.65 454.82 446.93 452.76 700,451 -0.94(-0.21%)
Aug 23, 2022 448.31 459.20 448.12 453.70 828,712 +6.26(+1.40%)
Aug 22, 2022 455.21 458.40 445.73 447.44 1,498,392 -18.80(-4.03%)
Aug 19, 2022 481.77 483.07 465.62 466.24 2,055,946 -25.78(-5.24%)
Aug 18, 2022 486.74 497.74 481.26 492.01 1,305,232 +5.47(+1.12%)
Aug 17, 2022 491.12 493.01 475.08 486.55 1,433,350 -12.52(-2.51%)
Aug 16, 2022 504.87 508.37 496.17 499.06 1,257,964 -6.78(-1.34%)
Aug 15, 2022 504.85 511.03 497.91 505.84 987,797 -1.27(-0.25%)
Aug 12, 2022 490.86 508.02 488.42 507.11 1,287,445 +20.66(+4.25%)
Aug 11, 2022 485.06 506.29 481.11 486.45 1,844,474 +2.46(+0.51%)
Aug 10, 2022 470.62 484.66 460.11 484.00 2,024,838 +24.98(+5.44%)
Aug 09, 2022 477.25 477.81 446.93 459.01 2,944,082 -39.25(-7.88%)
Aug 08, 2022 502.43 510.99 487.57 498.26 1,040,393 -10.20(-2.01%)
Aug 05, 2022 509.54 516.47 497.60 508.46 1,070,589 -11.62(-2.23%)
Aug 04, 2022 511.30 520.57 510.26 520.08 1,650,958 +7.00(+1.36%)
Aug 03, 2022 495.13 517.12 493.63 513.08 2,261,897 +21.55(+4.38%)
Aug 02, 2022 485.43 497.95 478.74 491.53 1,531,016 -0.15(-0.03%)
Aug 01, 2022 478.11 494.80 476.04 491.67 2,045,502 +2.24(+0.46%)
Jul 29, 2022 467.33 494.80 465.96 489.43 2,533,454 +15.22(+3.21%)
Jul 28, 2022 454.13 476.34 443.32 474.21 2,434,868 +16.90(+3.70%)
Jul 27, 2022 444.18 460.91 443.94 457.31 1,728,822 +19.98(+4.57%)
Jul 26, 2022 442.76 446.82 435.51 437.33 1,153,610 -9.99(-2.23%)
Jul 25, 2022 440.30 448.17 437.48 447.33 1,174,011 -6.39(-1.41%)
Jul 22, 2022 464.53 467.17 450.80 453.72 1,356,534 -11.87(-2.55%)
Jul 21, 2022 458.40 466.61 451.38 465.59 1,412,332 +10.79(+2.37%)
Jul 20, 2022 436.10 458.01 434.56 454.81 1,892,511 +17.76(+4.06%)
Jul 19, 2022 421.45 437.78 420.43 437.05 1,521,914 +23.25(+5.62%)
Jul 18, 2022 428.16 428.17 410.40 413.80 928,587 -3.88(-0.93%)
Jul 15, 2022 414.77 417.93 402.89 417.68 1,367,876 +7.64(+1.86%)
Jul 14, 2022 399.23 413.72 392.31 410.04 1,136,297 +7.15(+1.77%)
Jul 13, 2022 387.36 405.18 387.24 402.89 942,831 +6.00(+1.51%)
Jul 12, 2022 395.94 401.84 392.89 396.89 975,471 +3.38(+0.86%)
Jul 11, 2022 400.01 400.96 389.63 393.50 1,139,997 -12.43(-3.06%)
Jul 08, 2022 400.12 407.94 396.39 405.93 942,195 +0.24(+0.06%)
Jul 07, 2022 394.30 408.18 393.12 405.70 1,405,355 +22.68(+5.92%)
Jul 06, 2022 382.38 388.01 375.17 383.02 1,279,956 +2.86(+0.75%)
Jul 05, 2022 371.27 382.35 367.55 380.17 2,749,576 -5.93(-1.53%)
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.