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 (%)
Jun 17, 2024 1028 1071 1028 1070 1,050,541 +35.65(+3.45%)
Jun 14, 2024 1023 1040 1021 1034 621,675 -2.51(-0.24%)
Jun 13, 2024 1025 1043 1020 1037 959,614 +0.87(+0.08%)
Jun 12, 2024 1009 1039 1004 1036 1,508,652 +37.81(+3.79%)
Jun 11, 2024 997.18 999.13 977.72 997.88 713,469 -3.32(-0.33%)
Jun 10, 2024 953.47 1007 953.24 1001 1,061,179 +40.28(+4.19%)
Jun 07, 2024 970.45 970.45 953.68 960.92 582,445 +0.53(+0.06%)
Jun 06, 2024 960.23 972.47 952.48 960.39 805,960 -9.51(-0.98%)
Jun 05, 2024 947.07 970.74 945.44 969.91 1,167,802 +48.90(+5.31%)
Jun 04, 2024 930.28 935.22 908.56 921.01 668,466 -12.88(-1.38%)
Jun 03, 2024 945.20 950.61 909.58 933.88 681,729 +3.18(+0.34%)
May 31, 2024 946.96 947.95 901.47 930.70 1,563,725 -18.23(-1.92%)
May 30, 2024 950.22 959.39 939.71 948.93 1,060,004 -2.53(-0.27%)
May 29, 2024 955.74 959.05 950.24 951.46 880,970 -17.99(-1.86%)
May 28, 2024 973.18 973.90 956.80 969.45 995,931 +0.69(+0.07%)
May 24, 2024 962.28 980.71 959.30 968.76 720,929 +12.42(+1.30%)
May 23, 2024 989.37 990.81 950.67 956.34 1,059,662 -7.63(-0.79%)
May 22, 2024 969.42 971.06 947.58 963.97 894,700 +1.77(+0.18%)
May 21, 2024 969.85 971.91 940.07 962.20 1,425,210 +21.92(+2.33%)
May 20, 2024 912.68 948.23 911.83 940.28 666,047 +29.91(+3.29%)
May 17, 2024 950.65 953.07 904.13 910.37 912,452 -30.77(-3.27%)
May 16, 2024 948.28 953.29 940.74 941.14 814,056 -4.84(-0.51%)
May 15, 2024 922.67 946.67 915.41 945.98 714,821 +35.14(+3.86%)
May 14, 2024 897.32 912.22 894.85 910.84 575,994 +8.73(+0.97%)
May 13, 2024 918.94 918.94 900.77 902.10 740,458 -11.61(-1.27%)
May 10, 2024 916.55 929.46 910.54 913.71 510,996 +7.87(+0.87%)
May 09, 2024 915.31 915.31 899.28 905.85 577,597 -5.73(-0.63%)
May 08, 2024 901.48 912.29 897.32 911.58 555,044 -1.63(-0.18%)
May 07, 2024 925.88 928.26 911.64 913.20 676,004 -9.61(-1.04%)
May 06, 2024 913.57 923.77 908.87 922.82 756,032 +15.98(+1.76%)
May 03, 2024 896.72 910.91 893.87 906.84 877,023 +24.80(+2.81%)
May 02, 2024 879.40 883.53 860.48 882.03 725,795 +15.55(+1.79%)
May 01, 2024 881.43 898.22 862.34 866.48 1,189,769 -26.26(-2.94%)
Apr 30, 2024 922.14 932.79 892.26 892.74 975,275 -34.34(-3.70%)
Apr 29, 2024 919.82 928.54 913.39 927.08 904,004 +3.43(+0.37%)
Apr 26, 2024 896.72 928.29 896.19 923.64 1,399,743 +23.86(+2.65%)
Apr 25, 2024 907.63 910.77 884.92 899.79 1,311,212 +16.55(+1.87%)
Apr 24, 2024 905.65 914.15 880.62 883.24 1,954,750 -2.52(-0.29%)
Apr 23, 2024 876.36 892.63 866.48 885.76 983,709 +19.31(+2.23%)
Apr 22, 2024 874.76 877.10 856.38 866.45 1,859,618 -2.18(-0.25%)
Apr 19, 2024 893.27 898.00 860.34 868.63 1,357,008 -18.63(-2.10%)
Apr 18, 2024 907.53 907.63 882.74 887.26 2,311,809 -23.30(-2.56%)
Apr 17, 2024 948.23 950.71 908.56 910.56 1,671,731 -50.87(-5.29%)
Apr 16, 2024 947.07 964.51 945.01 961.43 545,394 +17.03(+1.80%)
Apr 15, 2024 974.06 979.40 935.74 944.40 770,621 -10.85(-1.14%)
Apr 12, 2024 961.23 967.44 950.22 955.25 991,112 -26.39(-2.69%)
Apr 11, 2024 962.23 983.35 958.89 981.64 706,897 +21.80(+2.27%)
Apr 10, 2024 957.19 973.18 953.06 959.85 598,786 -11.68(-1.20%)
Apr 09, 2024 978.48 980.15 956.23 971.52 521,704 +6.07(+0.63%)
Apr 08, 2024 972.32 975.32 959.16 965.46 561,969 -1.32(-0.14%)
Apr 05, 2024 964.10 975.90 958.71 966.77 806,281 +16.92(+1.78%)
Apr 04, 2024 990.74 999.97 942.24 949.85 993,696 -26.69(-2.73%)
Apr 03, 2024 960.05 986.28 958.24 976.54 731,310 +11.02(+1.14%)
Apr 02, 2024 965.20 971.08 955.21 965.52 908,782 -14.43(-1.47%)
Apr 01, 2024 970.22 993.06 969.19 979.96 652,350 +10.20(+1.05%)
Mar 28, 2024 964.16 972.08 969.49 969.76 665,343 +5.89(+0.61%)
Mar 27, 2024 971.00 973.66 953.01 963.87 590,763 -1.56(-0.16%)
Mar 26, 2024 978.67 987.59 965.09 965.42 860,580 -4.22(-0.44%)
Mar 25, 2024 960.48 980.69 960.48 969.65 741,938 -6.43(-0.66%)
Mar 22, 2024 982.91 988.67 974.20 976.08 691,378 -4.66(-0.48%)
Mar 21, 2024 981.26 1002 974.18 980.74 1,410,208 +33.43(+3.53%)
Mar 20, 2024 924.27 948.15 921.67 947.31 850,524 +18.00(+1.94%)
Mar 19, 2024 912.28 931.14 907.41 929.31 704,274 +5.76(+0.62%)
Mar 18, 2024 920.69 933.21 918.25 923.55 752,548 +15.16(+1.67%)
Mar 15, 2024 907.18 918.49 903.91 908.39 1,978,267 -15.56(-1.68%)
Mar 14, 2024 932.21 936.10 914.59 923.95 998,142 -1.03(-0.11%)
Mar 13, 2024 935.26 938.94 919.19 924.98 1,009,965 -24.08(-2.54%)
Mar 12, 2024 931.73 948.91 926.28 949.06 1,353,592 +21.59(+2.33%)
Mar 11, 2024 939.33 940.07 916.93 927.47 1,331,541 -25.35(-2.66%)
Mar 08, 2024 988.74 991.82 951.90 952.81 1,336,679 -37.77(-3.81%)
Mar 07, 2024 985.04 1003 983.89 990.58 1,101,511 +12.66(+1.29%)
Mar 06, 2024 972.76 985.88 968.35 977.92 1,438,254 +18.68(+1.95%)
Mar 05, 2024 966.10 975.07 948.08 959.24 1,335,636 -14.36(-1.48%)
Mar 04, 2024 987.20 989.88 969.58 973.60 904,920 -3.99(-0.41%)
Mar 01, 2024 941.21 978.50 939.87 977.59 1,115,553 +43.11(+4.61%)
Feb 29, 2024 932.72 938.04 922.51 934.49 1,312,913 +15.52(+1.69%)
Feb 28, 2024 913.56 920.39 909.19 918.97 617,435 -8.03(-0.87%)
Feb 27, 2024 936.61 940.25 924.51 927.00 632,523 -8.00(-0.86%)
Feb 26, 2024 932.84 943.15 929.27 935.00 611,328 +10.22(+1.11%)
Feb 23, 2024 943.34 946.24 922.47 924.78 689,651 -15.80(-1.68%)
Feb 22, 2024 926.27 945.52 921.56 940.57 1,268,250 +42.26(+4.70%)
Feb 21, 2024 891.43 898.60 883.19 898.31 715,197 +1.48(+0.17%)
Feb 20, 2024 915.24 921.70 887.44 896.83 1,093,137 -25.49(-2.76%)
Feb 16, 2024 936.64 952.16 919.73 922.32 1,333,333 +12.20(+1.34%)
Feb 15, 2024 914.07 917.85 902.91 910.12 851,655 -1.91(-0.21%)
Feb 14, 2024 904.99 925.25 904.04 912.03 1,189,700 +23.02(+2.59%)
Feb 13, 2024 871.79 897.51 868.47 889.01 1,264,256 -15.35(-1.70%)
Feb 12, 2024 901.87 920.51 900.38 904.36 1,257,939 -3.57(-0.39%)
Feb 09, 2024 876.47 910.15 871.35 907.92 1,843,728 +47.03(+5.46%)
Feb 08, 2024 848.58 866.10 842.75 860.89 865,839 +15.76(+1.86%)
Feb 07, 2024 834.36 854.55 829.88 845.14 860,486 +13.86(+1.67%)
Feb 06, 2024 849.48 853.96 820.50 831.27 1,058,834 -16.63(-1.96%)
Feb 05, 2024 835.43 853.89 829.15 847.91 868,197 +12.57(+1.50%)
Feb 02, 2024 823.97 842.99 823.97 835.34 765,945 +6.46(+0.78%)
Feb 01, 2024 828.51 832.72 820.74 828.87 765,197 +7.01(+0.85%)
Jan 31, 2024 818.70 834.45 812.40 821.86 1,000,865 -10.58(-1.27%)
Jan 30, 2024 837.72 846.58 828.63 832.44 1,072,914 -9.97(-1.18%)
Jan 29, 2024 832.35 843.47 830.66 842.41 993,816 +6.73(+0.81%)
Jan 26, 2024 849.58 856.55 833.27 835.67 1,681,866 -26.45(-3.07%)
Jan 25, 2024 873.48 896.48 861.23 862.13 3,115,663 +17.37(+2.06%)
Jan 24, 2024 846.59 855.20 835.09 844.76 1,932,083 +17.70(+2.14%)
Jan 23, 2024 826.28 828.64 818.18 827.06 828,607 -3.14(-0.38%)
Jan 22, 2024 825.80 843.22 824.35 830.20 1,370,178 +7.19(+0.87%)
Jan 19, 2024 795.48 825.24 791.53 823.01 1,870,315 +40.51(+5.18%)
Jan 18, 2024 772.79 785.23 768.68 782.50 1,523,653 +32.62(+4.35%)
Jan 17, 2024 749.81 751.27 739.03 749.88 966,944 -8.21(-1.08%)
Jan 16, 2024 751.26 765.82 745.02 758.09 687,122 +1.46(+0.19%)
Jan 12, 2024 757.68 760.29 751.83 756.62 499,287 -0.53(-0.07%)
Jan 11, 2024 746.60 758.32 739.19 757.15 777,282 +10.47(+1.40%)
Jan 10, 2024 750.76 751.81 733.56 746.68 840,628 -2.32(-0.31%)
Jan 09, 2024 743.34 753.80 741.66 749.00 592,402 -5.12(-0.68%)
Jan 08, 2024 733.39 754.66 733.39 754.12 1,093,284 +24.66(+3.38%)
Jan 05, 2024 731.62 739.27 725.68 729.46 825,163 +1.31(+0.18%)
Jan 04, 2024 722.87 741.92 720.35 728.15 1,037,213 -5.83(-0.79%)
Jan 03, 2024 729.07 740.02 726.73 733.98 926,150 -12.32(-1.65%)
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.