Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.