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

Lam Research (NQ: LRCX )

773.19 -15.88 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 696.51 703.85 695.47 697.33 736,210 +0.80(+0.11%)
Dec 30, 2021 705.91 705.91 695.42 696.53 537,016 -8.16(-1.16%)
Dec 29, 2021 696.87 706.07 694.37 704.70 711,787 +10.33(+1.49%)
Dec 28, 2021 703.00 706.28 692.96 694.37 806,106 -7.08(-1.01%)
Dec 27, 2021 681.47 702.03 681.47 701.45 1,046,044 +23.93(+3.53%)
Dec 23, 2021 673.41 685.49 672.34 677.52 894,575 +7.27(+1.08%)
Dec 22, 2021 657.89 671.03 652.90 670.25 1,075,020 +7.65(+1.15%)
Dec 21, 2021 662.60 666.21 644.96 662.60 1,382,916 +21.57(+3.37%)
Dec 20, 2021 638.86 652.59 634.06 641.02 938,050 -7.84(-1.21%)
Dec 17, 2021 644.82 657.32 640.60 648.87 1,614,363 -2.05(-0.31%)
Dec 16, 2021 680.48 685.89 646.41 650.91 1,419,902 -25.24(-3.73%)
Dec 15, 2021 659.37 677.60 645.19 676.15 1,404,048 +17.55(+2.66%)
Dec 14, 2021 654.15 662.65 647.87 658.60 1,432,369 -4.13(-0.62%)
Dec 13, 2021 684.58 685.06 661.79 662.73 1,275,688 -20.31(-2.97%)
Dec 10, 2021 688.56 690.92 672.00 683.04 908,912 +6.36(+0.94%)
Dec 09, 2021 685.74 696.54 674.63 676.68 1,118,903 -14.17(-2.05%)
Dec 08, 2021 682.11 694.99 682.11 690.85 1,202,135 +7.62(+1.12%)
Dec 07, 2021 656.48 686.52 655.02 683.23 1,654,992 +37.34(+5.78%)
Dec 06, 2021 643.34 648.99 621.57 645.89 1,309,156 +5.89(+0.92%)
Dec 03, 2021 647.09 649.20 630.69 640.00 1,432,417 -2.14(-0.33%)
Dec 02, 2021 660.69 662.71 634.60 642.14 2,376,581 -28.88(-4.30%)
Dec 01, 2021 670.21 688.72 662.15 671.01 2,609,660 +13.24(+2.01%)
Nov 30, 2021 653.40 670.50 652.22 657.78 2,816,099 -0.67(-0.10%)
Nov 29, 2021 630.35 660.14 630.35 658.45 2,029,114 +37.31(+6.01%)
Nov 26, 2021 630.31 632.85 617.68 621.14 865,786 -18.20(-2.85%)
Nov 24, 2021 632.77 640.06 624.33 639.34 1,256,175 -0.51(-0.08%)
Nov 23, 2021 626.96 640.81 625.71 639.85 1,811,893 +14.14(+2.26%)
Nov 22, 2021 629.79 639.60 621.27 625.71 1,939,024 +2.13(+0.34%)
Nov 19, 2021 615.74 635.67 612.59 623.58 1,894,902 +8.42(+1.37%)
Nov 18, 2021 616.31 615.46 604.51 615.16 1,034,768 +5.00(+0.82%)
Nov 17, 2021 613.67 618.06 605.95 610.16 936,613 -3.51(-0.57%)
Nov 16, 2021 608.74 617.29 604.16 613.67 876,517 +3.87(+0.63%)
Nov 15, 2021 611.48 623.47 604.79 609.80 1,398,764 +5.65(+0.94%)
Nov 12, 2021 597.36 607.51 593.58 604.15 1,094,767 +10.37(+1.75%)
Nov 11, 2021 593.67 599.20 589.95 593.78 845,809 +7.66(+1.31%)
Nov 10, 2021 594.59 586.11 1,126,329 -15.61(-2.59%)
Nov 09, 2021 590.20 602.83 589.26 601.72 1,243,149 +12.42(+2.11%)
Nov 08, 2021 595.03 599.88 584.26 589.30 1,301,704 +4.86(+0.83%)
Nov 05, 2021 581.40 593.10 577.89 584.44 2,173,459 +5.15(+0.89%)
Nov 04, 2021 564.07 579.65 560.90 579.29 1,856,405 +16.77(+2.98%)
Nov 03, 2021 556.39 564.55 550.91 562.52 817,336 +6.93(+1.25%)
Nov 02, 2021 556.08 559.24 553.43 555.60 927,178 +1.43(+0.26%)
Nov 01, 2021 546.66 554.32 548.53 554.16 1,108,439 +8.89(+1.63%)
Oct 29, 2021 540.21 548.75 538.14 545.27 1,383,188 -2.30(-0.42%)
Oct 28, 2021 545.44 561.11 545.12 547.58 2,306,647 +11.93(+2.23%)
Oct 27, 2021 530.23 542.34 528.46 535.65 1,221,645 +4.53(+0.85%)
Oct 26, 2021 538.80 531.12 1,212,784 -2.93(-0.55%)
Oct 25, 2021 539.93 531.56 534.05 1,325,156 -4.62(-0.86%)
Oct 22, 2021 541.82 557.12 536.30 538.66 1,940,024 +1.28(+0.24%)
Oct 21, 2021 527.20 537.82 517.64 537.39 3,167,206 -9.75(-1.78%)
Oct 20, 2021 552.08 554.17 545.75 547.14 1,747,238 -5.16(-0.93%)
Oct 19, 2021 550.66 559.24 547.46 552.30 1,549,423 +2.06(+0.37%)
Oct 18, 2021 541.82 550.95 540.59 550.24 1,289,231 +4.09(+0.75%)
Oct 15, 2021 548.11 550.05 543.16 546.14 1,369,221 -3.35(-0.61%)
Oct 14, 2021 540.47 549.64 536.27 549.49 1,602,421 +22.76(+4.32%)
Oct 13, 2021 535.01 540.05 525.45 526.74 1,296,151 -2.29(-0.43%)
Oct 12, 2021 539.74 540.06 524.67 529.03 1,318,771 -5.48(-1.02%)
Oct 11, 2021 530.34 543.24 530.22 534.50 921,189 +2.21(+0.41%)
Oct 08, 2021 540.48 541.77 531.25 532.30 896,351 -5.48(-1.02%)
Oct 07, 2021 545.72 545.83 536.27 537.77 1,088,902 +3.85(+0.72%)
Oct 06, 2021 532.14 539.79 527.14 533.93 1,642,198 -3.92(-0.73%)
Oct 05, 2021 538.61 544.99 532.74 537.85 1,245,655 +5.51(+1.03%)
Oct 04, 2021 547.60 548.11 530.53 532.35 1,695,578 -18.89(-3.43%)
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.