Skip to main content

Lam Research (NQ: LRCX )

482.88 -14.87 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 487.99 497.93 482.57 482.88 1,711,584 -14.87(-2.99%)
Jan 26, 2023 484.75 498.66 474.00 497.75 2,464,762 +9.35(+1.91%)
Jan 25, 2023 472.19 491.39 467.00 488.40 1,757,712 +0.90(+0.18%)
Jan 24, 2023 485.21 491.72 483.87 487.50 969,747 -3.28(-0.67%)
Jan 23, 2023 474.80 498.84 472.39 490.78 1,653,811 +18.28(+3.87%)
Jan 20, 2023 459.09 472.66 456.82 472.50 1,259,974 +18.61(+4.10%)
Jan 19, 2023 462.30 464.76 453.65 453.89 1,087,764 -13.00(-2.78%)
Jan 18, 2023 477.18 483.47 466.52 466.89 1,193,882 -4.10(-0.87%)
Jan 17, 2023 469.91 473.67 463.39 470.99 947,436 -2.68(-0.57%)
Jan 13, 2023 462.30 474.82 462.30 473.67 1,202,594 +3.63(+0.77%)
Jan 12, 2023 469.99 475.53 453.40 470.04 1,429,911 +5.74(+1.24%)
Jan 11, 2023 447.70 464.45 445.57 464.30 1,541,140 +5.69(+1.24%)
Jan 10, 2023 448.08 458.81 447.16 458.61 1,066,515 +6.18(+1.37%)
Jan 09, 2023 451.20 463.40 444.62 452.43 1,407,913 +7.16(+1.61%)
Jan 06, 2023 429.14 447.34 420.36 445.27 1,481,189 +28.21(+6.76%)
Jan 05, 2023 415.62 424.58 412.60 417.06 983,386 -5.40(-1.28%)
Jan 04, 2023 421.64 428.27 416.47 422.46 1,052,093 +8.16(+1.97%)
Jan 03, 2023 429.72 430.10 407.27 414.30 1,322,935 -5.94(-1.41%)
Dec 30, 2022 412.58 420.59 410.84 420.24 732,122 -0.37(-0.09%)
Dec 29, 2022 409.71 422.57 408.10 420.61 1,230,942 +17.83(+4.43%)
Dec 28, 2022 403.43 407.75 399.29 402.78 872,793 -2.68(-0.66%)
Dec 27, 2022 408.00 411.61 404.76 405.46 1,111,489 -6.66(-1.62%)
Dec 23, 2022 405.62 412.47 400.55 412.12 1,054,659 +3.01(+0.74%)
Dec 22, 2022 431.90 433.21 397.06 409.11 3,175,718 -38.76(-8.65%)
Dec 21, 2022 441.32 450.81 440.08 447.87 942,970 +10.51(+2.40%)
Dec 20, 2022 433.40 441.09 432.65 437.36 909,450 -1.33(-0.30%)
Dec 19, 2022 442.33 442.85 432.10 438.69 1,063,899 -5.23(-1.18%)
Dec 16, 2022 442.89 447.99 438.13 443.92 1,771,543 -2.14(-0.48%)
Dec 15, 2022 456.02 459.73 444.03 446.06 1,553,073 -22.18(-4.74%)
Dec 14, 2022 474.85 481.88 464.23 468.24 1,210,605 -7.70(-1.62%)
Dec 13, 2022 485.54 490.65 470.04 475.94 1,536,994 +13.37(+2.89%)
Dec 12, 2022 458.32 462.71 447.28 462.57 1,217,461 +14.05(+3.13%)
Dec 09, 2022 447.82 455.94 442.77 448.53 957,770 -4.78(-1.06%)
Dec 08, 2022 446.21 455.82 442.41 453.31 1,240,885 +10.68(+2.41%)
Dec 07, 2022 439.55 451.12 437.99 442.63 1,117,060 +1.19(+0.27%)
Dec 06, 2022 451.19 452.41 437.34 441.44 928,717 -9.47(-2.10%)
Dec 05, 2022 454.05 460.97 446.96 450.92 1,092,661 -5.05(-1.11%)
Dec 02, 2022 449.06 458.52 448.73 455.97 1,106,481 -5.45(-1.18%)
Dec 01, 2022 477.54 477.54 455.04 461.42 1,382,253 -9.21(-1.96%)
Nov 30, 2022 446.22 470.63 439.64 470.62 2,240,259 +30.22(+6.86%)
Nov 29, 2022 445.38 448.63 438.44 440.41 906,349 -1.18(-0.27%)
Nov 28, 2022 444.54 449.66 439.83 441.58 1,186,847 -9.98(-2.21%)
Nov 25, 2022 454.64 457.24 451.57 451.57 384,993 -8.12(-1.77%)
Nov 23, 2022 455.39 467.00 454.32 459.69 826,738 +5.76(+1.27%)
Nov 22, 2022 450.73 454.69 442.53 453.93 1,416,780 +5.45(+1.21%)
Nov 21, 2022 449.38 451.81 442.76 448.48 938,425 -6.52(-1.43%)
Nov 18, 2022 468.96 469.51 446.97 455.00 1,743,194 -4.44(-0.97%)
Nov 17, 2022 444.66 462.92 443.35 459.45 1,547,808 +5.76(+1.27%)
Nov 16, 2022 457.26 462.91 450.44 453.69 3,018,040 -35.23(-7.21%)
Nov 15, 2022 499.22 500.83 480.36 488.92 2,227,962 +10.00(+2.09%)
Nov 14, 2022 493.81 498.51 478.09 478.91 2,355,632 -20.05(-4.02%)
Nov 11, 2022 480.17 502.68 478.38 498.96 2,617,756 +15.35(+3.17%)
Nov 10, 2022 457.92 483.98 453.35 483.61 3,729,673 +52.48(+12.17%)
Nov 09, 2022 434.25 441.55 428.53 431.13 1,709,798 -12.07(-2.72%)
Nov 08, 2022 441.35 447.28 429.19 443.21 2,233,773 +9.85(+2.27%)
Nov 07, 2022 421.93 433.99 417.68 433.35 1,891,221 +15.37(+3.68%)
Nov 04, 2022 408.33 418.54 402.75 417.98 2,431,715 +26.02(+6.64%)
Nov 03, 2022 387.26 397.99 383.29 391.96 1,662,690 -2.09(-0.53%)
Nov 02, 2022 410.03 393.30 394.05 2,181,633 -17.13(-4.17%)
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.