Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	536.30	543.63	523.77	524.23	1,507,421	-10.68(-2.00%)
Mar 30, 2022	548.22	556.77	531.75	534.90	1,331,238	-19.86(-3.58%)
Mar 29, 2022	554.25	560.48	544.26	554.76	1,142,276	+11.33(+2.09%)
Mar 28, 2022	535.89	543.97	527.46	543.43	752,526	+2.43(+0.45%)
Mar 25, 2022	541.34	543.06	531.60	541.01	772,588	-1.37(-0.25%)
Mar 24, 2022	523.92	542.84	518.55	542.37	1,243,306	+24.60(+4.75%)
Mar 23, 2022	526.92	534.36	517.38	517.77	1,008,415	-15.38(-2.88%)
Mar 22, 2022	524.61	539.09	524.61	533.15	1,095,224	+9.65(+1.84%)
Mar 21, 2022	524.61	530.73	512.78	523.49	1,078,576	-7.59(-1.43%)
Mar 18, 2022	512.09	533.85	509.98	531.08	2,280,660	+17.86(+3.48%)
Mar 17, 2022	497.47	513.48	494.91	513.22	1,397,322	+11.54(+2.30%)
Mar 16, 2022	483.94	501.81	477.80	501.68	1,708,403	+29.03(+6.14%)
Mar 15, 2022	463.34	474.83	459.81	472.65	1,277,415	+16.79(+3.68%)
Mar 14, 2022	474.61	476.84	453.00	455.86	1,632,748	-13.99(-2.98%)
Mar 11, 2022	497.22	497.22	469.06	469.85	1,068,883	-13.30(-2.75%)
Mar 10, 2022	490.64	492.80	474.58	483.14	1,142,255	-19.67(-3.91%)
Mar 09, 2022	495.13	507.58	489.75	502.82	1,485,371	+26.19(+5.49%)
Mar 08, 2022	475.84	496.80	465.63	476.63	2,217,941	+1.19(+0.25%)
Mar 07, 2022	512.82	518.58	475.02	475.45	2,200,044	-35.60(-6.97%)
Mar 04, 2022	523.65	526.83	505.05	511.05	1,480,931	-17.23(-3.26%)
Mar 03, 2022	544.80	544.80	523.60	528.28	1,061,457	-10.22(-1.90%)
Mar 02, 2022	531.94	542.59	525.76	538.50	1,280,432	+13.07(+2.49%)

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.

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Sweetwater Reporter