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, 2023 715.31 715.31 702.94 712.44 1,298,565 +1.92(+0.27%)
Nov 29, 2023 716.50 721.94 709.58 710.52 816,180 +3.58(+0.51%)
Nov 28, 2023 708.87 713.94 701.07 706.94 909,249 -12.00(-1.67%)
Nov 27, 2023 711.52 727.43 707.23 718.94 684,894 +4.93(+0.69%)
Nov 24, 2023 713.00 718.62 711.52 714.01 302,067 +0.04(+0.01%)
Nov 22, 2023 711.52 724.68 709.93 713.97 786,072 +10.04(+1.43%)
Nov 21, 2023 712.55 712.55 700.06 703.93 874,952 -11.72(-1.64%)
Nov 20, 2023 693.94 717.50 693.94 715.65 1,031,449 +18.72(+2.69%)
Nov 17, 2023 688.20 698.15 684.66 696.94 1,031,531 -0.10(-0.01%)
Nov 16, 2023 695.60 702.91 692.46 697.03 1,006,569 +2.53(+0.36%)
Nov 15, 2023 694.81 696.16 688.17 694.51 632,039 +2.97(+0.43%)
Nov 14, 2023 687.64 692.79 680.59 691.54 959,700 +21.38(+3.19%)
Nov 13, 2023 676.70 676.71 667.29 670.16 819,774 -11.94(-1.75%)
Nov 10, 2023 657.87 684.53 653.16 682.10 1,380,522 +35.00(+5.41%)
Nov 09, 2023 646.84 665.25 645.36 647.10 1,222,880 +2.67(+0.41%)
Nov 08, 2023 641.47 645.97 637.96 644.43 733,614 +6.29(+0.99%)
Nov 07, 2023 636.89 643.94 633.60 638.14 823,241 +2.20(+0.35%)
Nov 06, 2023 631.00 636.47 625.06 635.94 696,242 +4.95(+0.78%)
Nov 03, 2023 626.14 636.30 623.84 631.00 988,205 +10.75(+1.73%)
Nov 02, 2023 619.47 628.34 615.20 620.25 1,362,284 +16.54(+2.74%)
Nov 01, 2023 589.99 604.69 585.91 603.71 1,048,334 +18.35(+3.13%)
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 624.45 629.66 614.30 615.85 851,199 -6.26(-1.01%)
Sep 19, 2023 632.56 633.66 618.71 622.11 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%)
Aug 01, 2023 703.28 713.84 702.87 710.27 961,003 -2.57(-0.36%)
Jul 31, 2023 715.79 720.82 708.11 712.84 1,144,193 -2.75(-0.38%)
Jul 28, 2023 704.71 718.38 700.05 715.59 1,865,031 +19.16(+2.75%)
Jul 27, 2023 669.70 710.31 668.03 696.43 3,416,051 +59.11(+9.28%)
Jul 26, 2023 636.97 643.24 627.17 637.32 1,371,287 -7.81(-1.21%)
Jul 25, 2023 634.01 649.24 633.03 645.13 915,443 +11.12(+1.75%)
Jul 24, 2023 624.54 637.53 624.06 634.01 1,156,635 +15.28(+2.47%)
Jul 21, 2023 614.65 622.02 613.13 618.73 2,631,801 +8.05(+1.32%)
Jul 20, 2023 624.75 624.92 607.79 610.68 1,685,202 -24.40(-3.84%)
Jul 19, 2023 647.32 649.07 633.20 635.08 939,619 -15.71(-2.41%)
Jul 18, 2023 649.10 655.79 643.58 650.78 1,031,353 -4.10(-0.63%)
Jul 17, 2023 630.01 658.62 630.01 654.88 1,394,538 +21.34(+3.37%)
Jul 14, 2023 637.07 642.09 630.92 633.54 926,401 +0.26(+0.04%)
Jul 13, 2023 622.07 637.03 622.07 633.28 1,097,472 +15.58(+2.52%)
Jul 12, 2023 624.02 624.06 612.93 617.71 1,314,579 +3.15(+0.51%)
Jul 11, 2023 623.61 625.19 603.48 614.55 1,212,365 -8.15(-1.31%)
Jul 10, 2023 615.13 625.33 612.75 622.71 1,298,363 +9.69(+1.58%)
Jul 07, 2023 616.98 624.41 612.09 613.01 734,675 -3.11(-0.50%)
Jul 06, 2023 612.59 617.85 606.85 616.12 1,308,105 -7.52(-1.21%)
Jul 05, 2023 639.01 641.00 623.56 623.64 1,114,566 -22.23(-3.44%)
Jul 03, 2023 637.81 645.89 633.83 645.87 626,861 +8.07(+1.26%)
Jun 30, 2023 639.27 643.77 633.89 637.81 1,095,263 +2.48(+0.39%)
Jun 29, 2023 642.53 642.80 631.00 635.33 1,413,349 -1.81(-0.28%)
Jun 28, 2023 634.96 644.56 630.97 637.13 1,189,212 -6.92(-1.08%)
Jun 27, 2023 618.84 645.12 617.12 644.06 1,344,929 +28.60(+4.65%)
Jun 26, 2023 609.32 628.43 608.87 615.45 1,354,737 +11.48(+1.90%)
Jun 23, 2023 604.71 606.54 596.64 603.98 1,090,261 -11.02(-1.79%)
Jun 22, 2023 596.38 619.57 593.72 615.00 1,182,822 +13.96(+2.32%)
Jun 21, 2023 604.50 610.96 597.58 601.04 905,898 -8.41(-1.38%)
Jun 20, 2023 606.01 613.82 603.18 609.45 988,874 +1.62(+0.27%)
Jun 16, 2023 618.72 619.09 605.57 607.84 2,700,032 -7.98(-1.30%)
Jun 15, 2023 612.85 620.21 615.81 1,877,246 +94.87(+18.21%)
May 08, 2023 524.11 525.62 517.40 520.94 804,633 -2.94(-0.56%)
May 05, 2023 513.24 525.19 510.79 523.88 1,417,681 +17.32(+3.42%)
May 04, 2023 509.34 509.92 501.56 506.55 788,560 -2.28(-0.45%)
May 03, 2023 516.71 521.15 507.31 508.83 1,377,903 -7.25(-1.40%)
May 02, 2023 517.93 520.84 508.56 516.08 957,128 -1.93(-0.37%)
May 01, 2023 518.05 525.59 515.56 518.01 847,747 -0.25(-0.05%)
Apr 28, 2023 513.49 518.64 506.83 518.26 1,158,728 +5.13(+1.00%)
Apr 27, 2023 497.96 513.74 487.94 513.13 2,005,265 +21.25(+4.32%)
Apr 26, 2023 497.66 502.07 489.66 491.88 1,329,294 -2.29(-0.46%)
Apr 25, 2023 505.87 510.88 493.91 494.17 1,385,455 -14.50(-2.85%)
Apr 24, 2023 509.64 512.33 500.75 508.67 1,036,112 -2.78(-0.54%)
Apr 21, 2023 518.37 518.50 508.12 511.44 1,457,588 -9.23(-1.77%)
Apr 20, 2023 505.28 530.54 502.47 520.67 4,093,108 +35.11(+7.23%)
Apr 19, 2023 480.58 488.42 477.38 485.56 1,739,295 -4.30(-0.88%)
Apr 18, 2023 489.26 494.88 483.67 489.87 909,577 +2.68(+0.55%)
Apr 17, 2023 484.55 489.53 477.74 487.19 1,261,437 -8.24(-1.66%)
Apr 14, 2023 491.57 500.24 487.12 495.43 935,118 +2.61(+0.53%)
Apr 13, 2023 493.94 496.50 485.05 492.81 1,311,668 +1.27(+0.26%)
Apr 12, 2023 507.64 507.96 490.61 491.55 983,337 -10.32(-2.06%)
Apr 11, 2023 504.63 506.07 500.03 501.87 917,461 +0.05(+0.01%)
Apr 10, 2023 480.82 505.76 480.66 501.82 1,353,969 +13.52(+2.77%)
Apr 06, 2023 480.64 490.88 475.11 488.31 975,997 +0.16(+0.03%)
Apr 05, 2023 494.35 494.35 481.06 488.15 1,625,128 -10.82(-2.17%)
Apr 04, 2023 517.19 518.29 495.67 498.96 1,283,635 -16.75(-3.25%)
Apr 03, 2023 518.27 520.37 508.90 515.72 1,122,448 -8.51(-1.62%)
Mar 31, 2023 521.78 527.16 519.55 524.23 1,176,776 -1.23(-0.23%)
Mar 30, 2023 517.79 526.84 516.16 525.46 2,078,590 +15.44(+3.03%)
Mar 29, 2023 489.05 515.37 486.79 510.02 2,095,148 +30.33(+6.32%)
Mar 28, 2023 489.90 491.03 473.45 479.69 1,479,534 -10.57(-2.16%)
Mar 27, 2023 502.61 504.14 489.19 490.26 1,119,255 -6.22(-1.25%)
Mar 24, 2023 509.28 511.66 493.24 496.48 1,412,214 -21.29(-4.11%)
Mar 23, 2023 508.68 526.64 507.63 517.77 1,554,952 +17.10(+3.41%)
Mar 22, 2023 501.36 519.17 500.21 500.68 1,227,028 -1.05(-0.21%)
Mar 21, 2023 511.20 515.77 492.57 501.72 1,039,523 -5.86(-1.16%)
Mar 20, 2023 504.83 509.83 500.12 507.59 763,535 +4.88(+0.97%)
Mar 17, 2023 509.47 514.12 498.21 502.71 1,721,963 -6.75(-1.33%)
Mar 16, 2023 477.57 510.19 475.12 509.47 1,796,109 +27.83(+5.78%)
Mar 15, 2023 480.89 483.56 468.72 481.64 1,228,153 -6.85(-1.40%)
Mar 14, 2023 479.75 494.15 479.25 488.49 1,326,651 +18.50(+3.94%)
Mar 13, 2023 462.18 476.57 460.17 470.00 956,827 -1.79(-0.38%)
Mar 10, 2023 487.18 488.77 466.58 471.79 1,197,945 -11.29(-2.34%)
Mar 09, 2023 484.23 496.41 481.09 483.08 1,347,728 -3.07(-0.63%)
Mar 08, 2023 475.01 488.20 474.65 486.15 1,069,177 +13.54(+2.86%)
Mar 07, 2023 479.62 482.09 469.71 472.62 951,692 -5.48(-1.15%)
Mar 06, 2023 487.50 492.08 475.69 478.10 987,588 -6.33(-1.31%)
Mar 03, 2023 481.74 485.96 473.01 484.43 1,709,648 +1.64(+0.34%)
Mar 02, 2023 471.97 486.83 467.31 482.79 886,085 -0.93(-0.19%)
Mar 01, 2023 482.75 490.12 480.06 483.71 868,348 +4.84(+1.01%)
Feb 28, 2023 475.47 486.21 472.18 478.87 1,106,719 +3.25(+0.68%)
Feb 27, 2023 482.54 483.71 474.10 475.62 802,294 +4.04(+0.86%)
Feb 24, 2023 470.25 476.73 466.72 471.58 1,050,771 -6.67(-1.39%)
Feb 23, 2023 483.52 485.68 466.50 478.25 1,245,389 +8.02(+1.71%)
Feb 22, 2023 474.04 478.11 467.35 470.23 1,056,738 -1.03(-0.22%)
Feb 21, 2023 480.83 484.77 470.06 471.27 1,264,361 -17.11(-3.50%)
Feb 17, 2023 491.90 491.90 480.35 488.38 1,404,789 -5.59(-1.13%)
Feb 16, 2023 500.69 507.23 492.99 493.97 1,105,181 -18.68(-3.64%)
Feb 15, 2023 499.27 513.00 496.55 512.65 866,790 +4.02(+0.79%)
Feb 14, 2023 495.52 513.24 491.74 508.63 962,889 +5.83(+1.16%)
Feb 13, 2023 500.79 503.47 494.93 502.80 902,469 +5.21(+1.05%)
Feb 10, 2023 503.46 506.30 491.11 497.58 1,051,856 -10.37(-2.04%)
Feb 09, 2023 520.24 525.17 504.84 507.95 1,087,723 -2.36(-0.46%)
Feb 08, 2023 521.23 525.45 506.98 510.31 1,160,128 -15.10(-2.87%)
Feb 07, 2023 514.23 528.70 509.25 525.41 1,272,762 +12.11(+2.36%)
Feb 06, 2023 514.24 522.22 510.64 513.30 1,023,211 -8.18(-1.57%)
Feb 03, 2023 521.53 532.02 518.75 521.48 1,287,324 -11.62(-2.18%)
Feb 02, 2023 531.12 540.79 522.07 533.10 2,048,586 +10.62(+2.03%)
Feb 01, 2023 491.37 526.19 491.17 522.47 2,523,175 +29.72(+6.03%)
Jan 31, 2023 473.66 492.86 472.95 492.76 1,839,765 +21.15(+4.49%)
Jan 30, 2023 469.37 476.68 466.46 471.60 1,583,412 -4.19(-0.88%)
Jan 27, 2023 480.82 490.62 475.48 475.79 1,737,092 -14.65(-2.99%)
Jan 26, 2023 477.63 491.34 467.04 490.44 2,501,495 +9.21(+1.91%)
Jan 25, 2023 465.26 484.17 460.14 481.23 1,783,908 +0.89(+0.18%)
Jan 24, 2023 478.08 484.50 476.76 480.34 984,199 -3.23(-0.67%)
Jan 23, 2023 467.83 491.51 465.45 483.57 1,678,458 +18.01(+3.87%)
Jan 20, 2023 452.35 465.72 450.11 465.56 1,278,752 +18.34(+4.10%)
Jan 19, 2023 455.51 457.94 446.99 447.23 1,103,975 -12.81(-2.78%)
Jan 18, 2023 470.17 476.37 459.67 460.03 1,211,675 -4.04(-0.87%)
Jan 17, 2023 463.01 466.71 456.58 464.07 961,556 -2.64(-0.57%)
Jan 13, 2023 455.51 467.85 455.51 466.71 1,220,516 +3.58(+0.77%)
Jan 12, 2023 463.09 468.55 446.74 463.14 1,451,221 +5.66(+1.24%)
Jan 11, 2023 441.13 457.63 439.03 457.48 1,564,108 +5.61(+1.24%)
Jan 10, 2023 441.50 452.07 440.60 451.88 1,082,409 +6.09(+1.37%)
Jan 09, 2023 444.57 456.60 438.09 445.79 1,428,895 +7.06(+1.61%)
Jan 06, 2023 422.84 440.77 414.18 438.73 1,503,263 +27.80(+6.76%)
Jan 05, 2023 409.52 418.35 406.54 410.94 998,041 -5.32(-1.28%)
Jan 04, 2023 415.45 421.98 410.35 416.26 1,067,772 +8.04(+1.97%)
Jan 03, 2023 423.41 423.78 401.29 408.22 1,342,651 -5.85(-1.41%)
Dec 30, 2022 406.52 414.41 404.81 414.07 743,033 -0.37(-0.09%)
Dec 29, 2022 403.69 416.37 402.11 414.43 1,249,287 +17.57(+4.43%)
Dec 28, 2022 397.51 401.76 393.43 396.87 885,800 -2.64(-0.66%)
Dec 27, 2022 402.01 405.57 398.82 399.51 1,128,054 -6.56(-1.62%)
Dec 23, 2022 399.66 406.41 394.67 406.07 1,070,377 +2.97(+0.74%)
Dec 22, 2022 425.56 426.85 391.23 403.10 3,223,047 -38.19(-8.65%)
Dec 21, 2022 434.84 444.19 433.62 441.29 957,023 +10.36(+2.40%)
Dec 20, 2022 427.04 434.61 426.30 430.94 923,003 -1.31(-0.30%)
Dec 19, 2022 435.83 436.34 425.75 432.25 1,079,754 -5.15(-1.18%)
Dec 16, 2022 436.39 441.41 431.70 437.40 1,797,945 -2.11(-0.48%)
Dec 15, 2022 449.32 452.98 437.51 439.51 1,576,219 -21.85(-4.74%)
Dec 14, 2022 467.88 474.80 457.42 461.36 1,228,647 -7.59(-1.62%)
Dec 13, 2022 478.41 483.44 463.14 468.95 1,559,900 +13.17(+2.89%)
Dec 12, 2022 451.59 455.92 440.71 455.78 1,235,605 +13.84(+3.13%)
Dec 09, 2022 441.24 449.24 436.27 441.94 972,044 -4.71(-1.05%)
Dec 08, 2022 439.65 449.13 435.91 446.65 1,259,378 +10.52(+2.41%)
Dec 07, 2022 433.10 444.49 431.56 436.13 1,133,708 +1.17(+0.27%)
Dec 06, 2022 444.56 445.77 430.92 434.96 942,558 -9.34(-2.10%)
Dec 05, 2022 447.38 454.20 440.40 444.30 1,108,946 -4.98(-1.11%)
Dec 02, 2022 442.46 451.79 442.14 449.27 1,122,972 -5.37(-1.18%)
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.