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

Lam Research (NQ: LRCX )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 439.66 463.72 433.19 463.71 2,273,647 +29.77(+6.86%)
Nov 29, 2022 438.84 442.04 432.01 433.94 919,857 -1.16(-0.27%)
Nov 28, 2022 438.01 443.06 433.37 435.10 1,204,535 -9.84(-2.21%)
Nov 25, 2022 447.97 450.52 444.94 444.94 390,731 -8.00(-1.77%)
Nov 23, 2022 448.70 460.14 447.64 452.94 839,059 +5.67(+1.27%)
Nov 22, 2022 444.11 448.02 436.03 447.26 1,437,895 +5.37(+1.22%)
Nov 21, 2022 442.79 445.18 436.26 441.89 952,411 -6.43(-1.43%)
Nov 18, 2022 462.07 462.62 440.40 448.32 1,769,174 -4.38(-0.97%)
Nov 17, 2022 438.13 456.13 436.84 452.70 1,570,876 +5.67(+1.27%)
Nov 16, 2022 450.55 456.12 443.83 447.03 3,063,020 -34.71(-7.21%)
Nov 15, 2022 491.89 493.48 473.31 481.74 2,261,167 +9.86(+2.09%)
Nov 14, 2022 486.56 491.19 471.07 471.88 2,390,740 -19.75(-4.02%)
Nov 11, 2022 473.12 495.29 471.35 491.63 2,656,770 +15.13(+3.17%)
Nov 10, 2022 451.20 476.87 446.69 476.50 3,785,259 +51.70(+12.17%)
Nov 09, 2022 427.87 435.07 422.24 424.80 1,735,280 -11.90(-2.72%)
Nov 08, 2022 434.87 440.71 422.89 436.70 2,267,064 +9.71(+2.27%)
Nov 07, 2022 415.73 427.62 411.55 426.99 1,919,407 +15.15(+3.68%)
Nov 04, 2022 402.33 412.39 396.84 411.84 2,467,956 +25.64(+6.64%)
Nov 03, 2022 381.57 392.14 377.66 386.20 1,687,470 -2.06(-0.53%)
Nov 02, 2022 404.01 387.53 388.26 2,214,147 -16.88(-4.17%)
Nov 01, 2022 405.42 409.32 399.01 405.14 1,597,445 +7.79(+1.96%)
Oct 31, 2022 397.44 402.97 391.87 397.35 1,912,125 -0.80(-0.20%)
Oct 28, 2022 383.35 399.48 382.37 398.15 1,849,406 +16.18(+4.24%)
Oct 27, 2022 381.82 390.66 374.49 381.97 2,331,476 +3.45(+0.91%)
Oct 26, 2022 367.38 386.62 366.92 378.53 2,464,186 +5.63(+1.51%)
Oct 25, 2022 368.14 379.42 368.14 372.89 1,782,235 +5.79(+1.58%)
Oct 24, 2022 363.63 370.25 357.84 367.10 2,049,273 +4.59(+1.26%)
Oct 21, 2022 348.46 366.01 348.46 362.51 2,818,243 +13.17(+3.77%)
Oct 20, 2022 334.36 360.19 327.91 349.34 5,984,529 +25.32(+7.81%)
Oct 19, 2022 316.50 326.10 312.82 324.02 2,735,164 +7.87(+2.49%)
Oct 18, 2022 321.06 325.75 309.91 316.15 2,554,400 +6.52(+2.11%)
Oct 17, 2022 321.01 323.15 306.97 309.63 5,239,108 +0.46(+0.15%)
Oct 14, 2022 334.36 334.73 308.53 309.17 3,096,953 -25.19(-7.53%)
Oct 13, 2022 296.92 338.40 294.10 334.36 4,614,007 +16.32(+5.13%)
Oct 12, 2022 322.73 324.85 317.23 318.04 3,734,732 -3.01(-0.94%)
Oct 11, 2022 338.96 343.81 316.40 321.05 5,412,018 -23.24(-6.75%)
Oct 10, 2022 363.19 363.51 334.18 344.29 4,024,410 -23.68(-6.43%)
Oct 07, 2022 379.58 381.53 364.95 367.96 2,118,614 -22.34(-5.72%)
Oct 06, 2022 391.30 399.96 387.96 390.31 1,383,977 -2.27(-0.58%)
Oct 05, 2022 384.75 397.29 377.95 392.57 1,433,178 -0.71(-0.18%)
Oct 04, 2022 395.39 401.01 390.22 393.28 2,095,072 +10.75(+2.81%)
Oct 03, 2022 365.47 389.48 363.92 382.53 2,576,777 +23.25(+6.47%)
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%)
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.