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 30, 2022 408.98 426.28 405.06 415.94 1,092,534 -0.88(-0.21%)
Jun 29, 2022 422.09 423.60 414.82 416.82 1,218,387 -10.94(-2.56%)
Jun 28, 2022 440.57 448.27 426.31 427.76 960,934 -11.25(-2.56%)
Jun 27, 2022 445.19 446.28 435.56 439.01 788,346 -0.39(-0.09%)
Jun 24, 2022 421.98 439.62 420.87 439.40 1,456,550 +25.48(+6.16%)
Jun 23, 2022 421.02 421.02 405.47 413.92 925,190 -1.51(-0.36%)
Jun 22, 2022 413.13 424.27 410.45 415.43 1,135,111 -7.23(-1.71%)
Jun 21, 2022 417.01 431.72 416.76 422.67 1,242,421 +13.25(+3.24%)
Jun 17, 2022 407.13 414.05 401.54 409.41 1,836,824 +1.13(+0.28%)
Jun 16, 2022 430.98 432.41 402.80 408.28 1,950,470 -34.49(-7.79%)
Jun 15, 2022 439.00 451.69 433.81 442.77 1,604,406 +3.78(+0.86%)
Jun 14, 2022 442.44 444.50 434.44 439.00 1,197,588 +4.09(+0.94%)
Jun 13, 2022 442.62 449.71 433.07 434.91 1,524,861 -26.58(-5.76%)
Jun 10, 2022 471.99 475.06 460.91 461.49 1,130,083 -18.52(-3.86%)
Jun 09, 2022 489.38 499.42 479.73 480.01 889,101 -18.17(-3.65%)
Jun 08, 2022 507.66 509.79 494.12 498.18 926,159 -11.00(-2.16%)
Jun 07, 2022 495.55 510.68 494.51 509.19 1,182,422 +6.98(+1.39%)
Jun 06, 2022 512.33 518.38 499.71 502.20 807,196 +2.22(+0.44%)
Jun 03, 2022 498.73 507.07 495.34 499.98 1,367,866 -9.24(-1.81%)
Jun 02, 2022 489.36 509.53 488.38 509.23 1,192,630 +17.21(+3.50%)
Jun 01, 2022 508.97 510.70 485.96 492.02 1,057,917 -13.85(-2.74%)
May 31, 2022 510.40 511.68 496.53 505.87 1,543,127 -10.69(-2.07%)
May 27, 2022 503.14 522.74 501.86 516.56 1,698,827 +21.22(+4.28%)
May 26, 2022 468.77 499.46 467.84 495.34 1,328,455 +21.04(+4.44%)
May 25, 2022 452.93 478.24 452.70 474.30 1,324,689 +16.16(+3.53%)
May 24, 2022 464.49 467.43 453.05 458.14 969,609 -11.99(-2.55%)
May 23, 2022 463.32 472.71 459.20 470.14 1,086,832 +8.93(+1.94%)
May 20, 2022 467.34 470.97 438.19 461.21 1,763,218 +1.94(+0.42%)
May 19, 2022 466.44 472.74 458.27 459.27 1,150,633 -5.20(-1.12%)
May 18, 2022 486.89 494.65 461.70 464.48 1,757,754 -33.84(-6.79%)
May 17, 2022 481.54 502.31 476.71 498.32 1,680,732 +28.99(+6.18%)
May 16, 2022 473.17 479.62 465.96 469.33 995,988 -9.19(-1.92%)
May 13, 2022 452.92 481.81 452.34 478.52 1,962,710 +30.63(+6.84%)
May 12, 2022 434.61 449.49 432.88 447.89 1,599,042 +12.87(+2.96%)
May 11, 2022 442.51 456.23 433.93 435.02 1,212,075 -11.60(-2.60%)
May 10, 2022 448.42 456.33 434.36 446.62 1,453,128 +11.64(+2.68%)
May 09, 2022 447.44 449.80 430.48 434.97 1,900,210 -30.23(-6.50%)
May 06, 2022 463.74 476.18 452.28 465.21 1,098,023 -3.01(-0.64%)
May 05, 2022 480.94 484.43 460.20 468.21 1,498,421 -23.93(-4.86%)
May 04, 2022 473.90 493.80 464.41 492.14 1,229,538 +19.97(+4.23%)
May 03, 2022 463.62 475.33 460.31 472.17 983,805 +5.90(+1.27%)
May 02, 2022 454.56 466.70 446.67 466.27 1,322,685 +13.19(+2.91%)
Apr 29, 2022 462.06 478.06 452.20 453.08 1,447,144 -18.22(-3.87%)
Apr 28, 2022 455.51 476.28 450.01 471.30 1,725,225 +26.96(+6.07%)
Apr 27, 2022 442.04 455.82 437.26 444.34 1,275,837 -0.43(-0.10%)
Apr 26, 2022 453.93 457.50 444.27 444.77 1,538,759 -18.68(-4.03%)
Apr 25, 2022 447.94 467.28 446.62 463.45 1,451,768 +12.93(+2.87%)
Apr 22, 2022 454.28 459.45 447.83 450.52 2,084,992 -6.21(-1.36%)
Apr 21, 2022 475.36 484.05 455.74 456.73 2,343,020 -11.61(-2.48%)
Apr 20, 2022 479.25 491.06 466.62 468.34 2,079,167 +2.20(+0.47%)
Apr 19, 2022 456.50 469.63 453.33 466.14 1,248,086 +8.40(+1.84%)
Apr 18, 2022 438.99 460.12 438.72 457.74 1,708,808 +14.00(+3.15%)
Apr 14, 2022 460.53 461.09 443.43 443.74 1,402,999 -16.00(-3.48%)
Apr 13, 2022 456.87 464.31 455.14 459.74 1,171,118 +5.46(+1.20%)
Apr 12, 2022 467.92 474.66 452.11 454.28 1,724,712 -8.52(-1.84%)
Apr 11, 2022 473.88 474.74 462.27 462.81 1,742,089 -15.45(-3.23%)
Apr 08, 2022 484.45 487.24 477.46 478.25 1,074,374 -11.38(-2.32%)
Apr 07, 2022 483.80 494.91 479.30 489.63 1,037,642 +5.03(+1.04%)
Apr 06, 2022 480.46 491.93 474.78 484.60 1,627,886 -5.32(-1.09%)
Apr 05, 2022 514.22 515.57 486.43 489.93 2,021,745 -31.04(-5.96%)
Apr 04, 2022 512.00 522.14 510.07 520.97 902,446 +9.82(+1.92%)
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.