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, 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.