Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

868.07 -2.18 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 536.01 543.34 523.49 523.95 1,508,216 -10.67(-2.00%)
Mar 30, 2022 547.93 556.48 531.47 534.62 1,331,940 -19.85(-3.58%)
Mar 29, 2022 553.96 560.18 543.97 554.47 1,142,878 +11.32(+2.08%)
Mar 28, 2022 535.60 543.68 527.18 543.15 752,923 +2.43(+0.45%)
Mar 25, 2022 541.05 542.78 531.32 540.72 772,996 -1.36(-0.25%)
Mar 24, 2022 523.65 542.55 518.28 542.09 1,243,962 +24.59(+4.75%)
Mar 23, 2022 526.64 534.07 517.11 517.50 1,008,947 -15.37(-2.88%)
Mar 22, 2022 524.33 538.80 524.33 532.87 1,095,802 +9.65(+1.84%)
Mar 21, 2022 524.33 530.45 512.51 523.22 1,079,145 -7.58(-1.43%)
Mar 18, 2022 511.82 533.57 509.71 530.80 2,281,863 +17.85(+3.48%)
Mar 17, 2022 497.21 513.21 494.65 512.95 1,398,059 +11.53(+2.30%)
Mar 16, 2022 483.69 501.55 477.55 501.42 1,709,304 +29.01(+6.14%)
Mar 15, 2022 463.10 474.58 459.57 472.40 1,278,088 +16.78(+3.68%)
Mar 14, 2022 474.36 476.58 452.76 455.62 1,633,609 -13.98(-2.98%)
Mar 11, 2022 496.96 496.96 468.81 469.60 1,069,447 -13.29(-2.75%)
Mar 10, 2022 490.38 492.54 474.33 482.89 1,142,857 -19.66(-3.91%)
Mar 09, 2022 494.87 507.31 489.50 502.55 1,486,154 +26.17(+5.49%)
Mar 08, 2022 475.59 496.54 465.38 476.38 2,219,111 +1.19(+0.25%)
Mar 07, 2022 512.55 518.31 474.77 475.19 2,201,205 -35.58(-6.97%)
Mar 04, 2022 523.37 526.55 504.79 510.78 1,481,712 -17.22(-3.26%)
Mar 03, 2022 544.51 544.51 523.33 528.00 1,062,017 -10.21(-1.90%)
Mar 02, 2022 531.66 542.31 525.48 538.21 1,281,107 +13.07(+2.49%)
Mar 01, 2022 542.14 546.36 519.89 525.15 1,656,125 -20.19(-3.70%)
Feb 28, 2022 550.25 554.85 535.18 545.34 1,447,360 -11.51(-2.07%)
Feb 25, 2022 548.11 557.51 545.79 556.85 1,116,793 +10.02(+1.83%)
Feb 24, 2022 510.12 548.00 504.73 546.82 1,607,633 +19.91(+3.78%)
Feb 23, 2022 550.56 554.76 525.80 526.92 1,278,976 -16.84(-3.10%)
Feb 22, 2022 545.00 560.88 535.20 543.75 1,255,187 -9.98(-1.80%)
Feb 18, 2022 553.73 0 -10.32(-1.83%)
Feb 17, 2022 570.43 578.24 562.70 564.05 1,329,031 -10.55(-1.84%)
Feb 16, 2022 567.80 578.41 560.80 574.60 827,104 -2.28(-0.40%)
Feb 15, 2022 553.16 579.75 553.16 576.88 1,476,574 +34.56(+6.37%)
Feb 14, 2022 544.67 552.81 532.04 542.32 1,385,401 -1.69(-0.31%)
Feb 11, 2022 578.03 582.82 539.54 544.01 1,628,530 -33.88(-5.86%)
Feb 10, 2022 571.94 598.42 571.22 577.90 1,558,999 -12.21(-2.07%)
Feb 09, 2022 572.26 593.08 566.40 590.11 1,242,887 +30.26(+5.41%)
Feb 08, 2022 550.37 561.09 544.61 559.85 1,333,357 +4.78(+0.86%)
Feb 07, 2022 564.49 572.78 552.75 555.07 1,119,589 -7.48(-1.33%)
Feb 04, 2022 569.77 572.73 557.27 562.55 1,488,897 -9.41(-1.65%)
Feb 03, 2022 579.95 588.28 569.06 571.96 2,065,650 -22.35(-3.76%)
Feb 02, 2022 580.91 595.81 573.24 594.32 1,709,040 +21.66(+3.78%)
Feb 01, 2022 573.17 576.91 555.68 572.65 1,168,293 +27.52(+5.05%)
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%)
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.