Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

1,035.98 -2.52 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 351.86 366.86 351.62 359.48 1,943,809 -4.47(-1.23%)
Sep 29, 2022 368.47 368.74 357.74 363.94 1,595,514 -10.90(-2.91%)
Sep 28, 2022 366.76 376.77 365.62 374.85 1,104,020 +4.86(+1.31%)
Sep 27, 2022 373.09 374.85 362.76 369.98 1,204,524 +5.17(+1.42%)
Sep 26, 2022 373.89 378.42 364.50 364.82 1,145,482 -8.96(-2.40%)
Sep 23, 2022 375.61 377.05 366.92 373.78 1,488,883 -6.16(-1.62%)
Sep 22, 2022 387.42 389.61 378.94 379.93 1,547,274 -11.61(-2.96%)
Sep 21, 2022 397.68 410.92 391.34 391.54 1,081,157 -4.67(-1.18%)
Sep 20, 2022 396.26 398.07 392.32 396.21 908,878 -5.72(-1.42%)
Sep 19, 2022 396.03 406.49 396.03 401.93 953,431 +0.00(+0.00%)
Sep 16, 2022 400.98 406.49 396.01 401.93 1,895,120 -4.14(-1.02%)
Sep 15, 2022 411.20 414.81 400.44 406.07 1,219,617 -8.17(-1.97%)
Sep 14, 2022 416.45 419.05 407.23 414.24 1,080,863 +1.26(+0.30%)
Sep 13, 2022 421.35 424.46 410.75 412.98 1,928,400 -24.65(-5.63%)
Sep 12, 2022 437.62 443.68 432.54 437.63 1,020,948 -3.41(-0.77%)
Sep 09, 2022 437.73 443.07 435.78 441.04 1,321,992 +11.37(+2.65%)
Sep 08, 2022 416.15 435.07 414.85 429.67 1,451,952 +7.00(+1.66%)
Sep 07, 2022 419.73 427.49 412.92 422.66 1,227,596 +5.13(+1.23%)
Sep 06, 2022 420.10 424.37 412.75 417.54 1,189,016 -3.38(-0.80%)
Sep 02, 2022 427.00 433.83 418.21 420.91 1,398,266 -1.79(-0.42%)
Sep 01, 2022 415.31 423.73 409.34 422.70 1,924,633 -5.74(-1.34%)
Aug 31, 2022 432.78 433.65 423.44 428.44 1,259,299 -4.67(-1.08%)
Aug 30, 2022 439.30 441.46 425.43 433.11 1,450,118 -1.82(-0.42%)
Aug 29, 2022 438.57 445.54 434.15 434.93 1,030,587 -8.58(-1.93%)
Aug 26, 2022 467.85 468.16 441.94 443.51 1,621,322 -24.34(-5.20%)
Aug 25, 2022 453.61 468.12 453.61 467.85 969,743 +14.85(+3.28%)
Aug 24, 2022 453.89 455.06 447.16 453.00 700,082 -0.94(-0.21%)
Aug 23, 2022 448.55 459.44 448.36 453.94 828,275 +6.26(+1.40%)
Aug 22, 2022 455.45 458.64 445.97 447.68 1,497,602 -18.81(-4.03%)
Aug 19, 2022 482.02 483.32 465.87 466.48 2,054,862 -25.79(-5.24%)
Aug 18, 2022 487.00 498.00 481.51 492.27 1,304,544 +5.47(+1.12%)
Aug 17, 2022 491.37 493.27 475.33 486.81 1,432,595 -12.52(-2.51%)
Aug 16, 2022 505.14 508.64 496.43 499.33 1,257,301 -6.78(-1.34%)
Aug 15, 2022 505.12 511.30 498.17 506.11 987,276 -1.27(-0.25%)
Aug 12, 2022 491.12 508.29 488.67 507.38 1,286,767 +20.67(+4.25%)
Aug 11, 2022 485.32 506.55 481.37 486.71 1,843,502 +2.46(+0.51%)
Aug 10, 2022 470.87 484.92 460.35 484.25 2,023,770 +25.00(+5.44%)
Aug 09, 2022 477.50 478.06 447.16 459.25 2,942,530 -39.27(-7.88%)
Aug 08, 2022 502.69 511.26 487.83 498.53 1,039,844 -10.20(-2.01%)
Aug 05, 2022 509.81 516.74 497.86 508.73 1,070,025 -11.62(-2.23%)
Aug 04, 2022 511.57 520.84 510.53 520.35 1,650,088 +7.00(+1.36%)
Aug 03, 2022 495.39 517.39 493.89 513.35 2,260,705 +21.56(+4.38%)
Aug 02, 2022 485.69 498.22 478.99 491.79 1,530,209 -0.15(-0.03%)
Aug 01, 2022 478.36 495.06 476.29 491.93 2,044,424 +2.24(+0.46%)
Jul 29, 2022 467.58 495.06 466.21 489.69 2,532,119 +15.23(+3.21%)
Jul 28, 2022 454.37 476.59 443.55 474.46 2,433,585 +16.91(+3.70%)
Jul 27, 2022 444.41 461.15 444.18 457.55 1,727,911 +19.99(+4.57%)
Jul 26, 2022 442.99 447.06 435.74 437.56 1,153,002 -10.00(-2.23%)
Jul 25, 2022 440.53 448.40 437.71 447.56 1,173,392 -6.40(-1.41%)
Jul 22, 2022 464.77 467.41 451.04 453.96 1,355,819 -11.88(-2.55%)
Jul 21, 2022 458.64 466.85 451.62 465.84 1,411,588 +10.79(+2.37%)
Jul 20, 2022 436.33 458.26 434.79 455.05 1,891,513 +17.77(+4.06%)
Jul 19, 2022 421.67 438.01 420.65 437.28 1,521,112 +23.27(+5.62%)
Jul 18, 2022 428.39 428.39 410.62 414.01 928,098 -3.88(-0.93%)
Jul 15, 2022 414.99 418.15 403.10 417.90 1,367,155 +7.64(+1.86%)
Jul 14, 2022 399.44 413.94 392.52 410.26 1,135,698 +7.15(+1.77%)
Jul 13, 2022 387.57 405.39 387.44 403.10 942,335 +6.01(+1.51%)
Jul 12, 2022 396.15 402.05 393.10 397.10 974,957 +3.38(+0.86%)
Jul 11, 2022 400.22 401.17 389.84 393.71 1,139,396 -12.44(-3.06%)
Jul 08, 2022 400.33 408.16 396.60 406.15 941,699 +0.24(+0.06%)
Jul 07, 2022 394.50 408.40 393.33 405.91 1,404,614 +22.69(+5.92%)
Jul 06, 2022 382.58 388.22 375.37 383.22 1,279,282 +2.86(+0.75%)
Jul 05, 2022 371.46 382.55 367.75 380.37 2,748,127 -5.93(-1.53%)
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.