Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2024 1071 1102 1069 1090 1,192,363 +19.88(+1.86%)
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.