Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1060 1065 1039 1050 1,702,072 -10.96(-1.03%)
Jun 20, 2024 1092 1093 1050 1061 1,461,404 -28.27(-2.59%)
Jun 18, 2024 1071 1102 1069 1090 1,192,687 +19.88(+1.86%)
Jun 17, 2024 1028 1071 1028 1070 1,050,541 +35.65(+3.45%)
Jun 14, 2024 1023 1040 1021 1034 621,675 -2.51(-0.24%)
Jun 13, 2024 1025 1043 1020 1037 959,614 +0.87(+0.08%)
Jun 12, 2024 1009 1039 1004 1036 1,508,652 +37.81(+3.79%)
Jun 11, 2024 997.18 999.13 977.72 997.88 713,469 -3.32(-0.33%)
Jun 10, 2024 953.47 1007 953.24 1001 1,061,179 +40.28(+4.19%)
Jun 07, 2024 970.45 970.45 953.68 960.92 582,445 +0.53(+0.06%)
Jun 06, 2024 960.23 972.47 952.48 960.39 805,960 -9.51(-0.98%)
Jun 05, 2024 947.07 970.74 945.44 969.91 1,167,802 +48.90(+5.31%)
Jun 04, 2024 930.28 935.22 908.56 921.01 668,466 -12.88(-1.38%)
Jun 03, 2024 945.20 950.61 909.58 933.88 681,729 +3.18(+0.34%)
May 31, 2024 946.96 947.95 901.47 930.70 1,563,725 -18.23(-1.92%)
May 30, 2024 950.22 959.39 939.71 948.93 1,060,004 -2.53(-0.27%)
May 29, 2024 955.74 959.05 950.24 951.46 880,970 -17.99(-1.86%)
May 28, 2024 973.18 973.90 956.80 969.45 995,931 +0.69(+0.07%)
May 24, 2024 962.28 980.71 959.30 968.76 720,929 +12.42(+1.30%)
May 23, 2024 989.37 990.81 950.67 956.34 1,059,662 -7.63(-0.79%)
May 22, 2024 969.42 971.06 947.58 963.97 894,700 +1.77(+0.18%)
May 21, 2024 969.85 971.91 940.07 962.20 1,425,210 +21.92(+2.33%)
May 20, 2024 912.68 948.23 911.83 940.28 666,047 +29.91(+3.29%)
May 17, 2024 950.65 953.07 904.13 910.37 912,452 -30.77(-3.27%)
May 16, 2024 948.28 953.29 940.74 941.14 814,056 -4.84(-0.51%)
May 15, 2024 922.67 946.67 915.41 945.98 714,821 +35.14(+3.86%)
May 14, 2024 897.32 912.22 894.85 910.84 575,994 +8.73(+0.97%)
May 13, 2024 918.94 918.94 900.77 902.10 740,458 -11.61(-1.27%)
May 10, 2024 916.55 929.46 910.54 913.71 510,996 +7.87(+0.87%)
May 09, 2024 915.31 915.31 899.28 905.85 577,597 -5.73(-0.63%)
May 08, 2024 901.48 912.29 897.32 911.58 555,045 -1.63(-0.18%)
May 07, 2024 925.88 928.26 911.64 913.20 676,004 -9.61(-1.04%)
May 06, 2024 913.57 923.77 908.87 922.82 756,032 +15.98(+1.76%)
May 03, 2024 896.72 910.91 893.87 906.84 877,023 +24.80(+2.81%)
May 02, 2024 879.40 883.53 860.48 882.03 725,795 +15.55(+1.79%)
May 01, 2024 881.43 898.22 862.34 866.48 1,189,769 -26.26(-2.94%)
Apr 30, 2024 922.14 932.79 892.26 892.74 975,275 -34.34(-3.70%)
Apr 29, 2024 919.82 928.54 913.39 927.08 904,004 +3.43(+0.37%)
Apr 26, 2024 896.72 928.29 896.19 923.64 1,399,743 +23.86(+2.65%)
Apr 25, 2024 907.63 910.77 884.92 899.79 1,311,212 +16.55(+1.87%)
Apr 24, 2024 905.65 914.15 880.62 883.24 1,954,750 -2.52(-0.29%)
Apr 23, 2024 876.36 892.63 866.48 885.76 983,709 +19.31(+2.23%)
Apr 22, 2024 874.76 877.10 856.38 866.45 1,859,618 -2.18(-0.25%)
Apr 19, 2024 893.27 898.00 860.34 868.63 1,357,008 -18.63(-2.10%)
Apr 18, 2024 907.53 907.63 882.74 887.26 2,311,809 -23.30(-2.56%)
Apr 17, 2024 948.23 950.71 908.56 910.56 1,671,731 -50.87(-5.29%)
Apr 16, 2024 947.07 964.51 945.01 961.43 545,394 +17.03(+1.80%)
Apr 15, 2024 974.06 979.40 935.74 944.40 770,621 -10.85(-1.14%)
Apr 12, 2024 961.23 967.44 950.22 955.25 991,112 -26.39(-2.69%)
Apr 11, 2024 962.23 983.35 958.89 981.64 706,897 +21.80(+2.27%)
Apr 10, 2024 957.19 973.18 953.06 959.85 598,786 -11.68(-1.20%)
Apr 09, 2024 978.48 980.15 956.23 971.52 521,704 +6.07(+0.63%)
Apr 08, 2024 972.32 975.32 959.16 965.46 561,969 -1.32(-0.14%)
Apr 05, 2024 964.10 975.90 958.71 966.77 806,281 +16.92(+1.78%)
Apr 04, 2024 990.74 999.97 942.24 949.85 993,696 -26.69(-2.73%)
Apr 03, 2024 960.05 986.28 958.24 976.54 731,310 +11.02(+1.14%)
Apr 02, 2024 965.20 971.08 955.21 965.52 908,782 -14.43(-1.47%)
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.