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 (%)
Oct 29, 2021 540.50 549.04 538.43 545.56 1,382,459 -2.30(-0.42%)
Oct 28, 2021 545.73 561.41 545.41 547.87 2,305,431 +11.94(+2.23%)
Oct 27, 2021 530.51 542.63 528.74 535.93 1,221,001 +4.53(+0.85%)
Oct 26, 2021 539.09 531.40 1,212,145 -2.93(-0.55%)
Oct 25, 2021 540.22 531.84 534.33 1,324,458 -4.62(-0.86%)
Oct 22, 2021 542.11 557.41 536.59 538.95 1,939,002 +1.28(+0.24%)
Oct 21, 2021 527.48 538.10 517.91 537.67 3,165,537 -9.76(-1.78%)
Oct 20, 2021 552.37 554.47 546.03 547.43 1,746,317 -5.16(-0.93%)
Oct 19, 2021 550.95 559.53 547.75 552.59 1,548,607 +2.06(+0.37%)
Oct 18, 2021 542.11 551.24 540.88 550.53 1,288,551 +4.10(+0.75%)
Oct 15, 2021 548.40 550.34 543.45 546.43 1,368,499 -3.35(-0.61%)
Oct 14, 2021 540.75 549.93 536.56 549.78 1,601,576 +22.77(+4.32%)
Oct 13, 2021 535.29 540.33 525.73 527.01 1,295,467 -2.29(-0.43%)
Oct 12, 2021 540.02 540.34 524.95 529.31 1,318,076 -5.48(-1.02%)
Oct 11, 2021 530.61 543.53 530.50 534.79 920,704 +2.21(+0.41%)
Oct 08, 2021 540.77 542.06 531.53 532.58 895,879 -5.48(-1.02%)
Oct 07, 2021 546.01 546.12 536.55 538.06 1,088,328 +3.85(+0.72%)
Oct 06, 2021 532.42 540.07 527.42 534.21 1,641,333 -3.92(-0.73%)
Oct 05, 2021 538.89 545.28 533.02 538.14 1,244,999 +5.51(+1.03%)
Oct 04, 2021 547.88 548.40 530.81 532.63 1,694,685 -18.90(-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.