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 30, 2021 628.57 629.12 621.00 628.03 832,378 -1.05(-0.17%)
Jun 29, 2021 624.37 631.85 621.58 629.09 826,405 +4.66(+0.75%)
Jun 28, 2021 614.59 626.90 614.51 624.42 998,061 +15.94(+2.62%)
Jun 25, 2021 612.88 614.16 603.92 608.48 1,294,853 -4.42(-0.72%)
Jun 24, 2021 611.73 615.40 609.79 612.90 795,789 +10.42(+1.73%)
Jun 23, 2021 603.23 611.14 601.63 602.48 704,200 +2.35(+0.39%)
Jun 22, 2021 596.01 604.34 588.03 600.13 745,971 +3.06(+0.51%)
Jun 21, 2021 593.05 602.23 587.38 597.07 1,028,929 +5.75(+0.97%)
Jun 18, 2021 608.15 609.58 587.68 591.32 2,190,193 -26.18(-4.24%)
Jun 17, 2021 614.28 624.46 606.80 617.49 885,523 +1.00(+0.16%)
Jun 16, 2021 623.19 628.22 610.52 616.49 1,112,539 -4.57(-0.74%)
Jun 15, 2021 624.38 631.22 619.45 621.06 660,387 -5.27(-0.84%)
Jun 14, 2021 618.13 627.20 614.73 626.33 1,057,398 +7.83(+1.27%)
Jun 11, 2021 618.04 619.31 611.49 618.50 1,063,667 +1.29(+0.21%)
Jun 10, 2021 608.57 623.21 608.57 617.21 875,832 +6.43(+1.05%)
Jun 09, 2021 617.56 619.77 609.83 610.78 684,643 -3.33(-0.54%)
Jun 08, 2021 633.81 634.09 611.02 614.11 919,478 -11.59(-1.85%)
Jun 07, 2021 627.66 628.51 619.36 625.70 843,824 -5.52(-0.87%)
Jun 04, 2021 620.33 632.10 618.20 631.22 1,084,114 +18.81(+3.07%)
Jun 03, 2021 615.07 618.98 607.99 612.41 1,223,656 -12.72(-2.04%)
Jun 02, 2021 623.87 631.76 618.88 625.13 954,626 -0.05(-0.01%)
Jun 01, 2021 631.88 649.03 623.70 625.18 1,324,970 -0.78(-0.12%)
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%)
May 03, 2021 606.13 606.84 591.22 594.55 1,201,555 -3.09(-0.52%)
Apr 30, 2021 607.24 614.05 597.03 597.64 1,418,760 -19.77(-3.20%)
Apr 29, 2021 618.37 619.36 606.38 617.40 928,108 +2.81(+0.46%)
Apr 28, 2021 620.32 620.32 610.24 614.59 765,950 -6.58(-1.06%)
Apr 27, 2021 623.56 625.14 616.28 621.17 1,029,354 +1.65(+0.27%)
Apr 26, 2021 603.88 619.70 600.80 619.52 1,348,325 +15.10(+2.50%)
Apr 23, 2021 597.95 606.84 591.01 604.42 1,546,143 +12.47(+2.11%)
Apr 22, 2021 620.23 626.04 588.54 591.95 2,527,086 -25.73(-4.17%)
Apr 21, 2021 596.80 617.67 594.74 617.67 2,150,424 +27.18(+4.60%)
Apr 20, 2021 594.07 602.11 585.84 590.49 1,424,518 -8.38(-1.40%)
Apr 19, 2021 620.05 624.50 586.90 598.87 2,513,375 -21.17(-3.41%)
Apr 16, 2021 626.89 628.32 617.27 620.04 1,156,103 -5.58(-0.89%)
Apr 15, 2021 624.20 627.82 614.39 625.62 1,131,657 +8.74(+1.42%)
Apr 14, 2021 617.37 627.93 610.69 616.88 928,489 -4.39(-0.71%)
Apr 13, 2021 631.46 633.06 614.35 621.28 1,401,811 -5.09(-0.81%)
Apr 12, 2021 634.45 635.35 621.29 626.36 1,640,787 -11.30(-1.77%)
Apr 09, 2021 640.71 644.31 632.58 637.66 1,322,106 -5.78(-0.90%)
Apr 08, 2021 642.50 644.40 629.97 643.44 1,249,820 +8.88(+1.40%)
Apr 07, 2021 628.49 642.88 626.57 634.56 1,524,502 +6.07(+0.97%)
Apr 06, 2021 635.74 642.13 620.32 628.49 2,411,834 -8.01(-1.26%)
Apr 05, 2021 625.81 641.51 616.05 636.51 2,434,529 +20.71(+3.36%)
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.