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 (%)
Jul 29, 2022 467.58 495.06 466.21 489.69 2,532,119 +15.23(+3.21%)
Jul 28, 2022 454.37 476.59 443.55 474.46 2,433,585 +16.91(+3.70%)
Jul 27, 2022 444.41 461.15 444.18 457.55 1,727,911 +19.99(+4.57%)
Jul 26, 2022 442.99 447.06 435.74 437.56 1,153,002 -10.00(-2.23%)
Jul 25, 2022 440.53 448.40 437.71 447.56 1,173,392 -6.40(-1.41%)
Jul 22, 2022 464.77 467.41 451.04 453.96 1,355,819 -11.88(-2.55%)
Jul 21, 2022 458.64 466.85 451.62 465.84 1,411,588 +10.79(+2.37%)
Jul 20, 2022 436.33 458.26 434.79 455.05 1,891,513 +17.77(+4.06%)
Jul 19, 2022 421.67 438.01 420.65 437.28 1,521,112 +23.27(+5.62%)
Jul 18, 2022 428.39 428.39 410.62 414.01 928,098 -3.88(-0.93%)
Jul 15, 2022 414.99 418.15 403.10 417.90 1,367,155 +7.64(+1.86%)
Jul 14, 2022 399.44 413.94 392.52 410.26 1,135,698 +7.15(+1.77%)
Jul 13, 2022 387.57 405.39 387.44 403.10 942,335 +6.01(+1.51%)
Jul 12, 2022 396.15 402.05 393.10 397.10 974,957 +3.38(+0.86%)
Jul 11, 2022 400.22 401.17 389.84 393.71 1,139,396 -12.44(-3.06%)
Jul 08, 2022 400.33 408.16 396.60 406.15 941,699 +0.24(+0.06%)
Jul 07, 2022 394.50 408.40 393.33 405.91 1,404,614 +22.69(+5.92%)
Jul 06, 2022 382.58 388.22 375.37 383.22 1,279,282 +2.86(+0.75%)
Jul 05, 2022 371.46 382.55 367.75 380.37 2,748,127 -5.93(-1.53%)
Jul 01, 2022 400.26 405.74 378.15 386.30 3,015,922 -30.64(-7.35%)
Jun 30, 2022 409.96 427.30 406.03 416.94 1,089,921 -0.88(-0.21%)
Jun 29, 2022 423.10 424.62 415.81 417.82 1,215,473 -10.97(-2.56%)
Jun 28, 2022 441.62 449.34 427.33 428.79 958,635 -11.28(-2.56%)
Jun 27, 2022 446.26 447.35 436.60 440.07 786,460 -0.39(-0.09%)
Jun 24, 2022 423.00 440.67 421.88 440.46 1,453,065 +25.55(+6.16%)
Jun 23, 2022 422.03 422.03 406.44 414.91 922,977 -1.52(-0.36%)
Jun 22, 2022 414.12 425.28 411.43 416.43 1,132,396 -7.25(-1.71%)
Jun 21, 2022 418.01 432.76 417.76 423.68 1,239,449 +13.29(+3.24%)
Jun 17, 2022 408.10 415.05 402.50 410.39 1,832,429 +1.13(+0.28%)
Jun 16, 2022 432.01 433.45 403.77 409.26 1,945,804 -34.58(-7.79%)
Jun 15, 2022 440.05 452.78 434.85 443.83 1,600,568 +3.79(+0.86%)
Jun 14, 2022 443.50 445.57 435.48 440.05 1,194,723 +4.10(+0.94%)
Jun 13, 2022 443.68 450.79 434.11 435.95 1,521,213 -26.65(-5.76%)
Jun 10, 2022 473.12 476.20 462.01 462.60 1,127,379 -18.57(-3.86%)
Jun 09, 2022 490.55 500.62 480.88 481.16 886,974 -18.22(-3.65%)
Jun 08, 2022 508.88 511.02 495.30 499.38 923,943 -11.03(-2.16%)
Jun 07, 2022 496.74 511.90 495.70 510.41 1,179,593 +7.00(+1.39%)
Jun 06, 2022 513.56 519.62 500.91 503.41 805,265 +2.22(+0.44%)
Jun 03, 2022 499.93 508.29 496.53 501.18 1,364,593 -9.26(-1.81%)
Jun 02, 2022 490.54 510.75 489.55 510.45 1,189,777 +17.25(+3.50%)
Jun 01, 2022 510.19 511.93 487.12 493.20 1,055,387 -13.88(-2.74%)
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%)
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.