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

Lam Research (NQ: LRCX )

888.92 -23.34 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 583.48 587.90 571.63 585.36 821,779 +4.70(+0.81%)
Oct 30, 2023 579.58 590.48 574.38 580.66 870,064 -0.52(-0.09%)
Oct 27, 2023 581.46 590.67 577.96 581.18 954,324 -1.10(-0.19%)
Oct 26, 2023 586.24 601.64 580.68 582.29 1,203,183 +1.78(+0.31%)
Oct 25, 2023 593.79 595.63 578.25 580.50 1,138,194 -20.58(-3.42%)
Oct 24, 2023 602.28 608.37 596.03 601.08 970,818 +4.42(+0.74%)
Oct 23, 2023 593.40 604.34 586.52 596.67 814,421 -0.77(-0.13%)
Oct 20, 2023 600.77 605.25 595.51 597.43 1,307,661 -1.59(-0.27%)
Oct 19, 2023 623.90 629.42 597.30 599.02 2,519,969 -40.09(-6.27%)
Oct 18, 2023 634.90 642.01 623.24 639.12 1,335,022 -7.67(-1.19%)
Oct 17, 2023 635.04 650.26 623.41 646.79 1,039,133 -0.75(-0.12%)
Oct 16, 2023 644.67 652.44 640.99 647.54 1,002,625 +5.55(+0.86%)
Oct 13, 2023 657.79 661.16 638.88 641.98 1,235,496 -9.79(-1.50%)
Oct 12, 2023 642.21 661.77 642.07 651.78 1,335,102 +13.16(+2.06%)
Oct 11, 2023 637.83 640.12 630.86 638.61 664,768 +7.31(+1.16%)
Oct 10, 2023 630.38 639.83 625.23 631.30 677,459 +6.66(+1.07%)
Oct 09, 2023 618.22 627.80 611.77 624.64 695,563 -0.42(-0.07%)
Oct 06, 2023 617.65 629.01 606.26 625.06 1,070,122 +2.27(+0.36%)
Oct 05, 2023 629.90 630.80 617.27 622.79 757,305 -6.52(-1.04%)
Oct 04, 2023 621.37 630.92 619.00 629.31 963,493 +14.20(+2.31%)
Oct 03, 2023 627.02 633.90 609.92 615.11 1,024,595 -12.71(-2.02%)
Oct 02, 2023 624.20 637.88 619.99 627.81 992,954 +4.09(+0.66%)
Sep 29, 2023 633.41 634.26 622.03 623.72 774,852 -0.75(-0.12%)
Sep 28, 2023 608.00 627.47 604.68 624.47 1,189,763 +13.30(+2.18%)
Sep 27, 2023 609.01 614.71 599.70 611.17 1,200,779 +8.12(+1.35%)
Sep 26, 2023 608.97 612.52 600.59 603.05 1,064,292 -14.51(-2.35%)
Sep 25, 2023 612.30 617.95 613.83 617.57 767,043 +1.47(+0.24%)
Sep 22, 2023 616.96 625.88 612.51 616.10 1,280,752 +8.68(+1.43%)
Sep 21, 2023 607.27 615.12 606.03 607.42 1,175,186 -8.43(-1.37%)
Sep 20, 2023 624.45 629.66 614.30 615.85 851,169 -6.26(-1.01%)
Sep 19, 2023 632.56 632.88 618.71 622.11 1,099,875 -10.45(-1.65%)
Sep 18, 2023 617.75 633.40 615.21 632.56 1,266,007 +12.48(+2.01%)
Sep 15, 2023 643.84 644.78 614.77 620.08 3,176,742 -33.16(-5.08%)
Sep 14, 2023 664.00 664.25 647.84 653.24 1,039,796 -2.22(-0.34%)
Sep 13, 2023 654.31 663.86 649.69 655.46 882,052 +5.93(+0.91%)
Sep 12, 2023 651.01 661.30 648.72 649.53 896,479 -8.94(-1.36%)
Sep 11, 2023 668.33 670.06 645.92 658.46 960,264 -5.16(-0.78%)
Sep 08, 2023 668.21 675.11 661.27 663.62 909,684 -7.76(-1.16%)
Sep 07, 2023 675.65 676.25 659.77 671.38 1,213,555 -19.39(-2.81%)
Sep 06, 2023 691.68 702.88 682.34 690.77 908,421 -4.49(-0.65%)
Sep 05, 2023 692.76 701.91 689.73 695.26 524,058 -1.18(-0.17%)
Sep 01, 2023 703.71 706.32 692.61 696.44 650,490 -0.44(-0.06%)
Aug 31, 2023 675.31 698.86 675.31 696.88 1,694,920 +15.75(+2.31%)
Aug 30, 2023 678.38 683.84 667.02 681.13 909,805 +1.87(+0.27%)
Aug 29, 2023 657.97 686.24 656.64 679.27 1,047,996 +18.19(+2.75%)
Aug 28, 2023 664.50 669.46 656.45 661.08 614,098 +6.00(+0.92%)
Aug 25, 2023 653.58 661.12 641.43 655.08 766,256 +4.31(+0.66%)
Aug 24, 2023 685.23 686.28 647.73 650.77 1,143,991 -21.99(-3.27%)
Aug 23, 2023 661.20 676.34 659.62 672.76 877,118 +11.18(+1.69%)
Aug 22, 2023 672.08 675.20 658.93 661.58 632,697 -2.40(-0.36%)
Aug 21, 2023 649.85 666.98 648.58 663.98 915,415 +16.17(+2.50%)
Aug 18, 2023 637.58 651.56 634.44 647.81 940,997 +4.35(+0.68%)
Aug 17, 2023 645.07 654.02 641.67 643.46 897,767 +2.25(+0.35%)
Aug 16, 2023 654.28 654.68 640.62 641.21 814,938 -9.46(-1.45%)
Aug 15, 2023 656.00 660.58 649.50 650.67 676,633 -11.28(-1.70%)
Aug 14, 2023 645.88 662.02 643.80 661.96 1,311,958 +15.11(+2.34%)
Aug 11, 2023 665.54 667.20 646.28 646.85 1,616,184 -34.15(-5.01%)
Aug 10, 2023 686.19 695.47 675.53 681.00 945,091 +0.34(+0.05%)
Aug 09, 2023 691.29 694.45 680.30 680.66 820,422 -9.87(-1.43%)
Aug 08, 2023 690.14 692.94 681.28 690.53 815,985 -9.29(-1.33%)
Aug 07, 2023 692.51 701.01 685.80 699.82 690,088 +14.78(+2.16%)
Aug 04, 2023 687.91 697.11 681.13 685.03 670,556 -2.88(-0.42%)
Aug 03, 2023 675.86 689.55 672.20 687.91 1,225,171 +7.42(+1.09%)
Aug 02, 2023 699.66 701.69 678.23 680.49 1,509,493 -29.78(-4.19%)
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.