Skip to main content

Lam Research (NQ: LRCX )

1,090.42 +18.72 (+1.75%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 582.39 586.81 570.56 584.27 823,316 +4.69(+0.81%)
Oct 30, 2023 578.50 589.38 573.31 579.58 871,691 -0.52(-0.09%)
Oct 27, 2023 580.38 589.57 576.88 580.10 956,109 -1.10(-0.19%)
Oct 26, 2023 585.14 600.52 579.60 581.20 1,205,433 +1.78(+0.31%)
Oct 25, 2023 592.68 594.52 577.17 579.42 1,140,322 -20.54(-3.42%)
Oct 24, 2023 601.15 607.23 594.92 599.96 972,633 +4.41(+0.74%)
Oct 23, 2023 592.29 603.21 585.43 595.55 815,944 -0.76(-0.13%)
Oct 20, 2023 599.64 604.12 594.40 596.32 1,310,106 -1.59(-0.27%)
Oct 19, 2023 622.74 628.25 596.18 597.91 2,524,680 -40.02(-6.27%)
Oct 18, 2023 633.71 640.82 622.07 637.92 1,337,518 -7.66(-1.19%)
Oct 17, 2023 633.85 649.05 622.25 645.58 1,041,075 -0.75(-0.12%)
Oct 16, 2023 643.47 651.23 639.79 646.33 1,004,500 +5.54(+0.87%)
Oct 13, 2023 656.56 659.93 637.69 640.79 1,237,806 -9.77(-1.50%)
Oct 12, 2023 641.01 660.53 640.88 650.56 1,337,599 +13.14(+2.06%)
Oct 11, 2023 636.64 638.93 629.69 637.42 666,011 +7.30(+1.16%)
Oct 10, 2023 629.20 638.63 624.06 630.12 678,725 +6.65(+1.07%)
Oct 09, 2023 617.07 626.63 610.63 623.47 696,863 -0.42(-0.07%)
Oct 06, 2023 616.50 627.83 605.13 623.89 1,072,123 +2.26(+0.36%)
Oct 05, 2023 628.73 629.62 616.12 621.63 758,721 -6.51(-1.04%)
Oct 04, 2023 620.21 629.74 617.84 628.13 965,294 +14.17(+2.31%)
Oct 03, 2023 625.85 632.72 608.78 613.96 1,026,511 -12.68(-2.02%)
Oct 02, 2023 623.04 636.69 618.84 626.64 994,811 +4.08(+0.66%)
Sep 29, 2023 632.22 633.08 620.87 622.56 776,301 -0.75(-0.12%)
Sep 28, 2023 606.87 626.29 603.55 623.30 1,191,987 +13.27(+2.18%)
Sep 27, 2023 607.88 613.57 598.58 610.03 1,203,024 +8.11(+1.35%)
Sep 26, 2023 607.83 611.38 599.47 601.93 1,066,282 -14.49(-2.35%)
Sep 25, 2023 611.16 616.80 612.69 616.42 768,477 +1.47(+0.24%)
Sep 22, 2023 615.80 624.71 611.37 614.95 1,283,147 +8.66(+1.43%)
Sep 21, 2023 606.14 613.98 604.90 606.29 1,177,383 -8.41(-1.37%)
Sep 20, 2023 623.28 628.49 613.15 614.70 852,760 -6.25(-1.01%)
Sep 19, 2023 631.38 631.70 617.55 620.95 1,101,931 -10.43(-1.65%)
Sep 18, 2023 616.60 632.21 614.06 631.38 1,268,374 +12.46(+2.01%)
Sep 15, 2023 642.63 643.58 613.62 618.92 3,182,682 -33.10(-5.08%)
Sep 14, 2023 662.76 663.02 646.63 652.02 1,041,740 -2.22(-0.34%)
Sep 13, 2023 653.09 662.62 648.47 654.24 883,701 +5.92(+0.91%)
Sep 12, 2023 649.79 660.07 647.51 648.32 898,155 -8.92(-1.36%)
Sep 11, 2023 667.08 668.81 644.72 657.24 962,059 -5.15(-0.78%)
Sep 08, 2023 666.96 673.85 660.04 662.38 911,385 -7.74(-1.16%)
Sep 07, 2023 674.39 674.99 658.54 670.13 1,215,824 -19.35(-2.81%)
Sep 06, 2023 690.39 701.57 681.06 689.48 910,120 -4.49(-0.65%)
Sep 05, 2023 691.47 700.60 688.44 693.97 525,038 -1.18(-0.17%)
Sep 01, 2023 702.39 705.00 691.32 695.14 651,706 -0.44(-0.06%)
Aug 31, 2023 674.05 697.56 674.05 695.58 1,698,089 +15.72(+2.31%)
Aug 30, 2023 677.11 682.57 665.77 679.86 911,506 +1.86(+0.27%)
Aug 29, 2023 656.74 684.96 655.41 678.00 1,049,956 +18.15(+2.75%)
Aug 28, 2023 663.26 668.21 655.23 659.85 615,246 +5.99(+0.92%)
Aug 25, 2023 652.36 659.89 640.23 653.86 767,689 +4.30(+0.66%)
Aug 24, 2023 683.95 685.00 646.52 649.56 1,146,130 -21.95(-3.27%)
Aug 23, 2023 659.97 675.08 658.39 671.50 878,758 +11.16(+1.69%)
Aug 22, 2023 670.82 673.94 657.70 660.34 633,880 -2.40(-0.36%)
Aug 21, 2023 648.64 665.73 647.37 662.74 917,127 +16.14(+2.50%)
Aug 18, 2023 636.39 650.35 633.26 646.60 942,757 +4.34(+0.68%)
Aug 17, 2023 643.87 652.80 640.47 642.26 899,445 +2.25(+0.35%)
Aug 16, 2023 653.06 653.46 639.42 640.01 816,461 -9.45(-1.45%)
Aug 15, 2023 654.78 659.34 648.29 649.46 677,898 -11.26(-1.70%)
Aug 14, 2023 644.68 660.78 642.60 660.72 1,314,411 +15.08(+2.34%)
Aug 11, 2023 664.30 665.96 645.07 645.64 1,619,206 -34.09(-5.01%)
Aug 10, 2023 684.91 694.17 674.27 679.72 946,858 +0.34(+0.05%)
Aug 09, 2023 690.00 693.15 679.03 679.39 821,956 -9.85(-1.43%)
Aug 08, 2023 688.86 691.65 680.01 689.24 817,510 -9.27(-1.33%)
Aug 07, 2023 691.22 699.70 684.52 698.51 691,379 +14.75(+2.16%)
Aug 04, 2023 686.63 695.81 679.86 683.75 671,810 -2.87(-0.42%)
Aug 03, 2023 674.60 688.26 670.94 686.63 1,227,462 +7.41(+1.09%)
Aug 02, 2023 698.35 700.38 676.96 679.22 1,512,315 -29.73(-4.19%)
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.