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

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 351.02 365.98 350.78 358.62 1,948,471 -4.46(-1.23%)
Sep 29, 2022 367.59 367.86 356.88 363.07 1,599,340 -10.88(-2.91%)
Sep 28, 2022 365.88 375.87 364.74 373.95 1,106,667 +4.85(+1.31%)
Sep 27, 2022 372.19 373.95 361.89 369.10 1,207,413 +5.15(+1.42%)
Sep 26, 2022 373.00 377.52 363.63 363.94 1,148,229 -8.94(-2.40%)
Sep 23, 2022 374.71 376.14 366.04 372.88 1,492,453 -6.14(-1.62%)
Sep 22, 2022 386.49 388.68 378.03 379.02 1,550,984 -11.58(-2.96%)
Sep 21, 2022 396.73 409.93 390.40 390.61 1,083,750 -4.65(-1.18%)
Sep 20, 2022 395.31 397.12 391.38 395.26 911,057 -5.70(-1.42%)
Sep 19, 2022 395.08 405.52 395.08 400.96 955,717 +0.00(+0.00%)
Sep 16, 2022 400.02 405.52 395.06 400.96 1,899,665 -4.13(-1.02%)
Sep 15, 2022 410.21 413.82 399.48 405.10 1,222,542 -8.15(-1.97%)
Sep 14, 2022 415.45 418.05 406.25 413.25 1,083,455 +1.25(+0.30%)
Sep 13, 2022 420.34 423.44 409.76 412.00 1,933,025 -24.59(-5.63%)
Sep 12, 2022 436.57 442.62 431.51 436.58 1,023,396 -3.40(-0.77%)
Sep 09, 2022 436.68 442.01 434.74 439.98 1,325,162 +11.34(+2.65%)
Sep 08, 2022 415.15 434.03 413.85 428.64 1,455,434 +6.99(+1.66%)
Sep 07, 2022 418.72 426.46 411.93 421.65 1,230,539 +5.11(+1.23%)
Sep 06, 2022 419.09 423.36 411.76 416.54 1,191,867 -3.37(-0.80%)
Sep 02, 2022 425.98 432.80 417.20 419.90 1,401,619 -1.79(-0.42%)
Sep 01, 2022 414.32 422.71 408.36 421.69 1,929,249 -5.73(-1.34%)
Aug 31, 2022 431.74 432.61 422.43 427.42 1,262,319 -4.66(-1.08%)
Aug 30, 2022 438.25 440.40 424.41 432.07 1,453,595 -1.82(-0.42%)
Aug 29, 2022 437.52 444.47 433.11 433.89 1,033,059 -8.56(-1.93%)
Aug 26, 2022 466.73 467.04 440.88 442.45 1,625,210 -24.28(-5.20%)
Aug 25, 2022 452.52 467.00 452.52 466.73 972,068 +14.82(+3.28%)
Aug 24, 2022 452.81 453.97 446.09 451.92 701,761 -0.94(-0.21%)
Aug 23, 2022 447.48 458.34 447.28 452.86 830,261 +6.25(+1.40%)
Aug 22, 2022 454.36 457.54 444.90 446.61 1,501,193 -18.76(-4.03%)
Aug 19, 2022 480.87 482.17 464.75 465.37 2,059,790 -25.73(-5.24%)
Aug 18, 2022 485.84 496.81 480.36 491.10 1,307,672 +5.46(+1.12%)
Aug 17, 2022 490.20 492.09 474.19 485.64 1,436,030 -12.49(-2.51%)
Aug 16, 2022 503.93 507.42 495.25 498.13 1,260,316 -6.76(-1.34%)
Aug 15, 2022 503.91 510.08 496.98 504.90 989,644 -1.27(-0.25%)
Aug 12, 2022 489.94 507.07 487.50 506.17 1,289,852 +20.62(+4.25%)
Aug 11, 2022 484.16 505.34 480.21 485.54 1,847,923 +2.45(+0.51%)
Aug 10, 2022 469.74 483.76 459.25 483.09 2,028,623 +24.94(+5.44%)
Aug 09, 2022 476.36 476.92 446.09 458.15 2,949,586 -39.18(-7.88%)
Aug 08, 2022 501.49 510.03 486.67 497.33 1,042,338 -10.18(-2.01%)
Aug 05, 2022 508.59 515.50 496.67 507.51 1,072,591 -11.60(-2.23%)
Aug 04, 2022 510.34 519.60 509.31 519.11 1,654,045 +6.99(+1.36%)
Aug 03, 2022 494.21 516.15 492.71 512.12 2,266,126 +21.51(+4.38%)
Aug 02, 2022 484.53 497.03 477.84 490.61 1,533,878 -0.15(-0.03%)
Aug 01, 2022 477.22 493.88 475.15 490.75 2,049,326 +2.24(+0.46%)
Jul 29, 2022 466.46 493.88 465.10 488.52 2,538,191 +15.20(+3.21%)
Jul 28, 2022 453.29 475.45 442.49 473.32 2,439,421 +16.87(+3.69%)
Jul 27, 2022 443.35 460.05 443.11 456.46 1,732,055 +19.94(+4.57%)
Jul 26, 2022 441.93 445.99 434.70 436.52 1,155,767 -9.97(-2.23%)
Jul 25, 2022 439.47 447.33 436.66 446.49 1,176,206 -6.38(-1.41%)
Jul 22, 2022 463.66 466.30 449.96 452.88 1,359,071 -11.85(-2.55%)
Jul 21, 2022 457.54 465.73 450.54 464.72 1,414,973 +10.77(+2.37%)
Jul 20, 2022 435.29 457.16 433.75 453.96 1,896,049 +17.73(+4.06%)
Jul 19, 2022 420.67 436.96 419.64 436.23 1,524,760 +23.21(+5.62%)
Jul 18, 2022 427.36 427.37 409.64 413.02 930,323 -3.88(-0.93%)
Jul 15, 2022 414.00 417.15 402.14 416.90 1,370,434 +7.62(+1.86%)
Jul 14, 2022 398.48 412.95 391.58 409.27 1,138,422 +7.13(+1.77%)
Jul 13, 2022 386.64 404.42 386.51 402.14 944,594 +5.99(+1.51%)
Jul 12, 2022 395.20 401.09 392.15 396.15 977,295 +3.38(+0.86%)
Jul 11, 2022 399.26 400.21 388.90 392.77 1,142,128 -12.41(-3.06%)
Jul 08, 2022 399.38 407.18 395.65 405.18 943,957 +0.23(+0.06%)
Jul 07, 2022 393.56 407.42 392.39 404.94 1,407,982 +22.63(+5.92%)
Jul 06, 2022 381.66 387.29 374.47 382.31 1,282,350 +2.85(+0.75%)
Jul 05, 2022 370.57 381.63 366.87 379.46 2,754,717 -5.91(-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.