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

Lam Research (NQ: LRCX )

1,080.74 -8.84 (-0.81%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 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 (%)
Jan 28, 2022 537.11 544.42 514.19 544.40 2,063,966 +5.67(+1.05%)
Jan 27, 2022 577.15 582.59 534.30 538.74 3,189,497 -40.14(-6.93%)
Jan 26, 2022 585.52 595.90 563.07 578.87 2,427,143 +8.19(+1.43%)
Jan 25, 2022 582.24 586.41 563.67 570.68 1,938,450 -32.59(-5.40%)
Jan 24, 2022 567.55 604.65 558.34 603.27 2,565,574 +15.55(+2.65%)
Jan 21, 2022 597.82 617.74 586.42 587.72 2,299,651 -13.47(-2.24%)
Jan 20, 2022 635.16 638.36 599.10 601.18 2,002,719 -22.37(-3.59%)
Jan 19, 2022 670.24 677.84 622.90 623.56 1,889,449 -35.20(-5.34%)
Jan 18, 2022 695.28 696.00 656.25 658.75 2,068,657 -49.29(-6.96%)
Jan 14, 2022 708.05 0 +41.77(+6.27%)
Jan 13, 2022 683.97 708.86 662.95 666.28 3,001,867 +0.44(+0.07%)
Jan 12, 2022 658.82 668.47 654.21 665.85 957,179 +12.72(+1.95%)
Jan 11, 2022 633.35 653.46 632.56 653.13 946,584 +8.65(+1.34%)
Jan 10, 2022 638.97 646.84 624.02 644.47 1,671,408 -4.85(-0.75%)
Jan 07, 2022 677.06 682.24 648.45 649.33 1,618,038 -31.65(-4.65%)
Jan 06, 2022 672.81 684.64 666.47 680.97 1,225,895 +9.80(+1.46%)
Jan 05, 2022 691.53 693.57 670.01 671.17 1,442,208 -19.59(-2.84%)
Jan 04, 2022 705.05 710.02 681.50 690.76 1,500,671 -13.06(-1.86%)
Jan 03, 2022 699.62 709.25 690.60 703.82 1,092,837 +6.12(+0.88%)
Dec 31, 2021 696.88 704.22 695.84 697.70 735,821 +0.79(+0.11%)
Dec 30, 2021 706.28 706.28 695.79 696.90 536,733 -8.17(-1.16%)
Dec 29, 2021 697.24 706.44 694.74 705.07 711,411 +10.33(+1.49%)
Dec 28, 2021 703.37 706.65 693.32 694.74 805,681 -7.08(-1.01%)
Dec 27, 2021 681.83 702.40 681.83 701.82 1,045,492 +23.94(+3.53%)
Dec 23, 2021 673.76 685.85 672.69 677.88 894,103 +7.28(+1.08%)
Dec 22, 2021 658.24 671.39 653.25 670.60 1,074,453 +7.65(+1.15%)
Dec 21, 2021 662.95 666.57 645.30 662.95 1,382,187 +21.59(+3.37%)
Dec 20, 2021 639.20 652.93 634.39 641.36 937,555 -7.85(-1.21%)
Dec 17, 2021 645.16 657.67 640.93 649.21 1,613,512 -2.05(-0.31%)
Dec 16, 2021 680.84 686.25 646.75 651.25 1,419,154 -25.25(-3.73%)
Dec 15, 2021 659.72 677.95 645.53 676.51 1,403,308 +17.56(+2.66%)
Dec 14, 2021 654.50 663.00 648.21 658.95 1,431,614 -4.13(-0.62%)
Dec 13, 2021 684.94 685.42 662.14 663.08 1,275,016 -20.32(-2.97%)
Dec 10, 2021 688.92 691.28 672.36 683.40 908,433 +6.36(+0.94%)
Dec 09, 2021 686.10 696.90 674.99 677.04 1,118,313 -14.17(-2.05%)
Dec 08, 2021 682.47 695.36 682.47 691.21 1,201,502 +7.63(+1.12%)
Dec 07, 2021 656.83 686.89 655.37 683.59 1,654,120 +37.36(+5.78%)
Dec 06, 2021 643.68 649.34 621.90 646.23 1,308,466 +5.89(+0.92%)
Dec 03, 2021 647.43 649.54 631.02 640.33 1,431,663 -2.14(-0.33%)
Dec 02, 2021 661.04 663.06 634.93 642.48 2,375,329 -28.89(-4.30%)
Dec 01, 2021 670.57 689.08 662.50 671.37 2,608,285 +13.24(+2.01%)
Nov 30, 2021 653.75 670.86 652.56 658.12 2,814,615 -0.67(-0.10%)
Nov 29, 2021 630.68 660.49 630.68 658.79 2,028,045 +37.33(+6.01%)
Nov 26, 2021 630.64 633.18 618.01 621.47 865,329 -18.21(-2.85%)
Nov 24, 2021 633.10 640.40 624.66 639.67 1,255,513 -0.51(-0.08%)
Nov 23, 2021 627.29 641.15 626.03 640.19 1,810,938 +14.15(+2.26%)
Nov 22, 2021 630.12 639.94 621.60 626.03 1,938,002 +2.13(+0.34%)
Nov 19, 2021 616.06 636.00 612.91 623.90 1,893,904 +8.42(+1.37%)
Nov 18, 2021 616.63 615.78 604.83 615.48 1,034,222 +5.00(+0.82%)
Nov 17, 2021 613.99 618.39 606.27 610.48 936,119 -3.51(-0.57%)
Nov 16, 2021 609.07 617.61 604.48 613.99 876,055 +3.87(+0.63%)
Nov 15, 2021 611.80 623.80 605.11 610.12 1,398,027 +5.65(+0.94%)
Nov 12, 2021 597.67 607.84 593.90 604.47 1,094,190 +10.38(+1.75%)
Nov 11, 2021 593.98 599.51 590.26 594.09 845,363 +7.67(+1.31%)
Nov 10, 2021 594.90 586.42 1,125,736 -15.62(-2.59%)
Nov 09, 2021 590.51 603.15 589.57 602.04 1,242,494 +12.43(+2.11%)
Nov 08, 2021 595.35 600.20 584.57 589.61 1,301,018 +4.86(+0.83%)
Nov 05, 2021 581.71 593.41 578.19 584.75 2,172,313 +5.15(+0.89%)
Nov 04, 2021 564.37 579.96 561.20 579.60 1,855,427 +16.78(+2.98%)
Nov 03, 2021 556.68 564.84 551.21 562.82 816,905 +6.93(+1.25%)
Nov 02, 2021 556.37 559.53 553.72 555.89 926,689 +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.