Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.