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 (%)
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.