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

Lam Research (NQ: LRCX )

868.07 UNCHANGED
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 (%)
May 31, 2022 511.63 512.90 497.72 507.08 1,539,435 -10.72(-2.07%)
May 27, 2022 504.34 523.99 503.06 517.80 1,694,763 +21.27(+4.28%)
May 26, 2022 469.89 500.66 468.97 496.53 1,325,277 +21.09(+4.44%)
May 25, 2022 454.02 479.38 453.78 475.44 1,321,520 +16.20(+3.53%)
May 24, 2022 465.60 468.55 454.13 459.24 967,289 -12.02(-2.55%)
May 23, 2022 464.43 473.84 460.30 471.27 1,084,232 +8.95(+1.94%)
May 20, 2022 468.46 472.10 439.24 462.31 1,759,000 +1.94(+0.42%)
May 19, 2022 467.56 473.88 459.37 460.38 1,147,880 -5.22(-1.12%)
May 18, 2022 488.06 495.84 462.80 465.59 1,753,548 -33.92(-6.79%)
May 17, 2022 482.69 503.51 477.85 499.52 1,676,711 +29.06(+6.18%)
May 16, 2022 474.31 480.77 467.07 470.46 993,605 -9.22(-1.92%)
May 13, 2022 454.01 482.97 453.42 479.67 1,958,014 +30.71(+6.84%)
May 12, 2022 435.66 450.56 433.92 448.97 1,595,216 +12.90(+2.96%)
May 11, 2022 443.57 457.32 434.97 436.07 1,209,176 -11.62(-2.60%)
May 10, 2022 449.49 457.42 435.40 447.69 1,449,652 +11.67(+2.68%)
May 09, 2022 448.51 450.88 431.51 436.02 1,895,664 -30.31(-6.50%)
May 06, 2022 464.85 477.32 453.36 466.32 1,095,396 -3.01(-0.64%)
May 05, 2022 482.09 485.59 461.30 469.34 1,494,836 -23.99(-4.86%)
May 04, 2022 475.04 494.99 465.52 493.32 1,226,596 +20.02(+4.23%)
May 03, 2022 464.73 476.47 461.42 473.31 981,452 +5.92(+1.27%)
May 02, 2022 455.65 467.81 447.74 467.39 1,319,521 +13.22(+2.91%)
Apr 29, 2022 463.17 479.20 453.29 454.16 1,443,682 -18.26(-3.87%)
Apr 28, 2022 456.60 477.42 451.09 472.43 1,721,097 +27.02(+6.07%)
Apr 27, 2022 443.10 456.91 438.31 445.41 1,272,784 -0.43(-0.10%)
Apr 26, 2022 455.02 458.60 445.34 445.84 1,535,078 -18.72(-4.03%)
Apr 25, 2022 449.01 468.40 447.69 464.56 1,448,295 +12.96(+2.87%)
Apr 22, 2022 455.37 460.55 448.91 451.60 2,080,004 -6.22(-1.36%)
Apr 21, 2022 476.50 485.21 456.83 457.82 2,337,414 -11.64(-2.48%)
Apr 20, 2022 480.39 492.24 467.74 469.46 2,074,193 +2.20(+0.47%)
Apr 19, 2022 457.60 470.76 454.42 467.26 1,245,100 +8.43(+1.84%)
Apr 18, 2022 440.04 461.22 439.77 458.83 1,704,720 +14.03(+3.15%)
Apr 14, 2022 461.63 462.20 444.49 444.80 1,399,643 -16.04(-3.48%)
Apr 13, 2022 457.97 465.43 456.23 460.84 1,168,316 +5.47(+1.20%)
Apr 12, 2022 469.04 475.80 453.19 455.37 1,720,586 -8.54(-1.84%)
Apr 11, 2022 475.01 475.88 463.38 463.92 1,737,921 -15.48(-3.23%)
Apr 08, 2022 485.61 488.41 478.61 479.40 1,071,803 -11.41(-2.32%)
Apr 07, 2022 484.96 496.10 480.45 490.81 1,035,160 +5.04(+1.04%)
Apr 06, 2022 481.61 493.11 475.92 485.77 1,623,992 -5.33(-1.09%)
Apr 05, 2022 515.45 516.80 487.60 491.10 2,016,908 -31.12(-5.96%)
Apr 04, 2022 513.23 523.40 511.30 522.22 900,287 +9.85(+1.92%)
Apr 01, 2022 527.75 532.18 504.20 512.37 1,239,367 -11.86(-2.26%)
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.