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 (%)
Jan 28, 2022 538.11 545.44 515.15 545.42 2,060,114 +5.68(+1.05%)
Jan 27, 2022 578.23 583.68 535.30 539.74 3,183,545 -40.21(-6.93%)
Jan 26, 2022 586.61 597.01 564.12 579.95 2,422,614 +8.20(+1.43%)
Jan 25, 2022 583.33 587.51 564.72 571.75 1,934,833 -32.65(-5.40%)
Jan 24, 2022 568.61 605.78 559.39 604.40 2,560,786 +15.58(+2.65%)
Jan 21, 2022 598.94 618.89 587.51 588.82 2,295,360 -13.49(-2.24%)
Jan 20, 2022 636.35 639.55 600.22 602.31 1,998,981 -22.41(-3.59%)
Jan 19, 2022 671.50 679.11 624.06 624.72 1,885,923 -35.26(-5.34%)
Jan 18, 2022 696.58 697.30 657.48 659.99 2,064,796 -49.39(-6.96%)
Jan 14, 2022 709.37 0 +41.84(+6.27%)
Jan 13, 2022 685.25 710.18 664.18 667.53 2,996,265 +0.44(+0.07%)
Jan 12, 2022 660.05 669.72 655.43 667.09 955,392 +12.74(+1.95%)
Jan 11, 2022 634.53 654.68 633.74 654.35 944,817 +8.67(+1.34%)
Jan 10, 2022 640.17 648.05 625.19 645.68 1,668,289 -4.86(-0.75%)
Jan 07, 2022 678.33 683.51 649.66 650.54 1,615,019 -31.71(-4.65%)
Jan 06, 2022 674.07 685.92 667.71 682.25 1,223,607 +9.82(+1.46%)
Jan 05, 2022 692.82 694.87 671.26 672.43 1,439,517 -19.62(-2.84%)
Jan 04, 2022 706.37 711.35 682.77 692.05 1,497,871 -13.08(-1.86%)
Jan 03, 2022 700.93 710.58 691.89 705.13 1,090,798 +6.13(+0.88%)
Dec 31, 2021 698.18 705.53 697.14 699.00 734,448 +0.80(+0.11%)
Dec 30, 2021 707.60 707.60 697.09 698.21 535,731 -8.18(-1.16%)
Dec 29, 2021 698.54 707.76 696.04 706.39 710,084 +10.35(+1.49%)
Dec 28, 2021 704.69 707.97 694.62 696.04 804,178 -7.10(-1.01%)
Dec 27, 2021 683.10 703.72 683.10 703.13 1,043,541 +23.99(+3.53%)
Dec 23, 2021 675.02 687.14 673.95 679.14 892,434 +7.29(+1.09%)
Dec 22, 2021 659.47 672.64 654.47 671.85 1,072,448 +7.67(+1.15%)
Dec 21, 2021 664.18 667.81 646.50 664.18 1,379,607 +21.63(+3.37%)
Dec 20, 2021 640.39 654.15 635.58 642.56 935,806 -7.86(-1.21%)
Dec 17, 2021 646.37 658.90 642.13 650.42 1,610,501 -2.05(-0.31%)
Dec 16, 2021 682.11 687.53 647.96 652.47 1,416,505 -25.30(-3.73%)
Dec 15, 2021 660.95 679.22 646.74 677.77 1,400,689 +17.59(+2.66%)
Dec 14, 2021 655.72 664.24 649.42 660.18 1,428,943 -4.14(-0.62%)
Dec 13, 2021 686.22 686.71 663.38 664.32 1,272,636 -20.36(-2.97%)
Dec 10, 2021 690.21 692.57 673.61 684.68 906,737 +6.37(+0.94%)
Dec 09, 2021 687.38 698.21 676.25 678.31 1,116,226 -14.20(-2.05%)
Dec 08, 2021 683.75 696.66 683.75 692.50 1,199,260 +7.64(+1.12%)
Dec 07, 2021 658.06 688.17 656.59 684.86 1,651,033 +37.43(+5.78%)
Dec 06, 2021 644.88 650.55 623.06 647.44 1,306,024 +5.91(+0.92%)
Dec 03, 2021 648.64 650.76 632.20 641.53 1,428,991 -2.15(-0.33%)
Dec 02, 2021 662.27 664.30 636.12 643.68 2,370,896 -28.94(-4.30%)
Dec 01, 2021 671.82 690.37 663.74 672.62 2,603,417 +13.27(+2.01%)
Nov 30, 2021 654.97 672.11 653.78 659.36 2,809,363 -0.67(-0.10%)
Nov 29, 2021 631.86 661.72 631.86 660.02 2,024,260 +37.40(+6.01%)
Nov 26, 2021 631.82 634.37 619.16 622.63 863,714 -18.24(-2.85%)
Nov 24, 2021 634.28 641.60 625.83 640.87 1,253,170 -0.51(-0.08%)
Nov 23, 2021 628.47 642.34 627.21 641.38 1,807,559 +14.18(+2.26%)
Nov 22, 2021 631.30 641.13 622.76 627.21 1,934,385 +2.13(+0.34%)
Nov 19, 2021 617.22 637.20 614.05 625.07 1,890,369 +8.44(+1.37%)
Nov 18, 2021 617.79 616.93 605.96 616.63 1,032,292 +5.01(+0.82%)
Nov 17, 2021 615.14 619.54 607.40 611.62 934,372 -3.52(-0.57%)
Nov 16, 2021 610.20 618.77 605.61 615.14 874,420 +3.88(+0.63%)
Nov 15, 2021 612.95 624.96 606.24 611.26 1,395,418 +5.66(+0.94%)
Nov 12, 2021 598.79 608.97 595.01 605.60 1,092,148 +10.40(+1.75%)
Nov 11, 2021 595.09 600.64 591.36 595.20 843,786 +7.68(+1.31%)
Nov 10, 2021 596.01 587.52 1,123,635 -15.64(-2.59%)
Nov 09, 2021 591.61 604.28 590.67 603.16 1,240,175 +12.45(+2.11%)
Nov 08, 2021 596.46 601.32 585.67 590.71 1,298,590 +4.87(+0.83%)
Nov 05, 2021 582.79 594.52 579.27 585.84 2,168,259 +5.16(+0.89%)
Nov 04, 2021 565.42 581.04 562.24 580.68 1,851,964 +16.81(+2.98%)
Nov 03, 2021 557.73 565.90 552.24 563.87 815,380 +6.95(+1.25%)
Nov 02, 2021 557.41 560.58 554.76 556.93 924,960 +1.43(+0.26%)
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.