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 (%)
Dec 30, 2022 405.76 413.64 404.05 413.30 744,422 -0.36(-0.09%)
Dec 29, 2022 402.94 415.59 401.36 413.66 1,251,623 +17.54(+4.43%)
Dec 28, 2022 396.76 401.01 392.69 396.12 887,456 -2.63(-0.66%)
Dec 27, 2022 401.26 404.81 398.07 398.76 1,130,163 -6.55(-1.62%)
Dec 23, 2022 398.92 405.65 393.93 405.31 1,072,378 +2.96(+0.74%)
Dec 22, 2022 424.76 426.05 390.50 402.35 3,229,073 -38.12(-8.65%)
Dec 21, 2022 434.03 443.36 432.81 440.47 958,812 +10.34(+2.40%)
Dec 20, 2022 426.24 433.80 425.50 430.13 924,729 -1.31(-0.30%)
Dec 19, 2022 435.02 435.53 424.96 431.44 1,081,773 -5.14(-1.18%)
Dec 16, 2022 435.57 440.58 430.89 436.58 1,801,306 -2.11(-0.48%)
Dec 15, 2022 448.49 452.13 436.69 438.69 1,579,166 -21.81(-4.74%)
Dec 14, 2022 467.00 473.92 456.56 460.50 1,230,944 -7.57(-1.62%)
Dec 13, 2022 477.52 482.54 462.27 468.08 1,562,817 +13.14(+2.89%)
Dec 12, 2022 450.75 455.07 439.89 454.93 1,237,916 +13.82(+3.13%)
Dec 09, 2022 440.42 448.41 435.45 441.12 973,862 -4.70(-1.05%)
Dec 08, 2022 438.83 448.29 435.10 445.82 1,261,733 +10.50(+2.41%)
Dec 07, 2022 432.29 443.66 430.75 435.32 1,135,828 +1.17(+0.27%)
Dec 06, 2022 443.73 444.94 430.12 434.15 944,320 -9.32(-2.10%)
Dec 05, 2022 446.54 453.35 439.58 443.47 1,111,019 -4.97(-1.11%)
Dec 02, 2022 441.63 450.94 441.31 448.44 1,125,072 -5.36(-1.18%)
Dec 01, 2022 469.65 469.65 447.52 453.80 1,405,476 -9.05(-1.96%)
Nov 30, 2022 438.84 462.86 432.38 462.85 2,277,898 +29.72(+6.86%)
Nov 29, 2022 438.02 441.21 431.20 433.13 921,577 -1.16(-0.27%)
Nov 28, 2022 437.20 442.23 432.56 434.29 1,206,787 -9.82(-2.21%)
Nov 25, 2022 447.13 449.68 444.11 444.11 391,461 -7.98(-1.77%)
Nov 23, 2022 447.87 459.28 446.81 452.09 840,628 +5.66(+1.27%)
Nov 22, 2022 443.28 447.18 435.22 446.43 1,440,584 +5.36(+1.22%)
Nov 21, 2022 441.96 444.35 435.44 441.07 954,192 -6.42(-1.43%)
Nov 18, 2022 461.21 461.75 439.58 447.49 1,772,482 -4.37(-0.97%)
Nov 17, 2022 437.31 455.27 436.02 451.86 1,573,813 +5.66(+1.27%)
Nov 16, 2022 449.71 455.26 443.00 446.19 3,068,747 -34.65(-7.21%)
Nov 15, 2022 490.97 492.56 472.42 480.84 2,265,394 +9.84(+2.09%)
Nov 14, 2022 485.65 490.27 470.19 471.00 2,395,210 -19.71(-4.02%)
Nov 11, 2022 472.24 494.37 470.47 490.71 2,661,738 +15.10(+3.17%)
Nov 10, 2022 450.36 475.98 445.86 475.62 3,792,336 +51.61(+12.17%)
Nov 09, 2022 427.07 434.26 421.45 424.01 1,738,525 -11.88(-2.72%)
Nov 08, 2022 434.06 439.89 422.10 435.88 2,271,303 +9.69(+2.27%)
Nov 07, 2022 414.95 426.82 410.78 426.19 1,922,996 +15.12(+3.68%)
Nov 04, 2022 401.58 411.62 396.10 411.07 2,472,571 +25.59(+6.64%)
Nov 03, 2022 380.86 391.41 376.96 385.48 1,690,625 -2.06(-0.53%)
Nov 02, 2022 403.26 386.81 387.54 2,218,287 -16.84(-4.17%)
Nov 01, 2022 404.67 408.55 398.27 404.38 1,600,432 +7.77(+1.96%)
Oct 31, 2022 396.70 402.22 391.13 396.61 1,915,700 -0.79(-0.20%)
Oct 28, 2022 382.63 398.74 381.66 397.41 1,852,864 +16.15(+4.24%)
Oct 27, 2022 381.11 389.93 373.79 381.26 2,335,835 +3.44(+0.91%)
Oct 26, 2022 366.70 385.90 366.24 377.82 2,468,794 +5.62(+1.51%)
Oct 25, 2022 367.45 378.71 367.45 372.19 1,785,567 +5.78(+1.58%)
Oct 24, 2022 362.96 369.56 357.18 366.41 2,053,105 +4.57(+1.26%)
Oct 21, 2022 347.81 365.33 347.81 361.84 2,823,512 +13.15(+3.77%)
Oct 20, 2022 333.74 359.52 327.30 348.69 5,995,718 +25.27(+7.81%)
Oct 19, 2022 315.90 325.49 312.24 323.42 2,740,277 +7.86(+2.49%)
Oct 18, 2022 320.46 325.14 309.33 315.56 2,559,176 +6.51(+2.11%)
Oct 17, 2022 320.41 322.55 306.40 309.06 5,248,903 +0.46(+0.15%)
Oct 14, 2022 333.74 334.11 307.96 308.60 3,102,743 -25.14(-7.53%)
Oct 13, 2022 296.37 337.76 293.55 333.74 4,622,634 +16.29(+5.13%)
Oct 12, 2022 322.13 324.24 316.64 317.44 3,741,715 -3.01(-0.94%)
Oct 11, 2022 338.33 343.17 315.81 320.45 5,422,137 -23.19(-6.75%)
Oct 10, 2022 362.51 362.83 333.55 343.64 4,031,935 -23.63(-6.43%)
Oct 07, 2022 378.87 380.82 364.27 367.28 2,122,575 -22.30(-5.72%)
Oct 06, 2022 390.57 399.22 387.24 389.58 1,386,565 -2.26(-0.58%)
Oct 05, 2022 384.03 396.54 377.24 391.84 1,435,857 -0.70(-0.18%)
Oct 04, 2022 394.65 400.26 389.49 392.55 2,098,989 +10.73(+2.81%)
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.