Indicators

Lam Research (NQ: LRCX )

827.12 -20.38 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	628.99	631.23	624.16	625.96	874,152	+4.00(+0.64%)
May 27, 2021	611.53	627.29	611.53	621.96	2,331,015	+7.38(+1.20%)
May 26, 2021	618.18	622.81	609.11	614.58	1,310,178	-2.23(-0.36%)
May 25, 2021	617.43	628.10	614.77	616.82	1,558,487	+5.51(+0.90%)
May 24, 2021	602.36	617.94	599.15	611.31	1,462,146	+19.78(+3.34%)
May 21, 2021	600.53	602.48	587.77	591.52	1,530,937	-12.16(-2.01%)
May 20, 2021	585.26	610.69	582.17	603.68	2,047,809	+23.62(+4.07%)
May 19, 2021	546.87	580.92	545.22	580.06	1,636,404	+16.73(+2.97%)
May 18, 2021	575.94	579.22	563.24	563.33	1,209,572	-6.97(-1.22%)
May 17, 2021	568.68	570.93	554.82	570.30	1,743,136	-10.52(-1.81%)
May 14, 2021	574.09	587.02	556.75	580.82	1,607,677	+17.59(+3.12%)
May 13, 2021	551.89	572.54	549.22	563.23	3,052,621	+26.07(+4.85%)
May 12, 2021	553.86	556.48	535.37	537.17	2,521,704	-33.48(-5.87%)
May 11, 2021	542.53	573.27	542.23	570.65	2,020,366	+5.76(+1.02%)
May 10, 2021	598.56	601.13	564.61	564.89	1,832,618	-42.47(-6.99%)
May 07, 2021	602.98	611.46	595.47	607.36	1,073,063	+12.62(+2.12%)
May 06, 2021	586.76	596.39	579.30	594.74	1,236,220	+6.20(+1.05%)
May 05, 2021	594.62	598.16	581.18	588.54	1,020,529	+4.54(+0.78%)
May 04, 2021	586.01	587.14	568.50	584.00	1,647,534	-10.55(-1.77%)

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.