Skip to main content

Lam Research (NQ:LRCX)

100.15 -3.94 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 101.91 102.69 98.81 100.15 12,178,834 -3.94(-3.79%)
Aug 28, 2025 104.00 104.90 102.95 104.09 7,373,655 +0.42(+0.41%)
Aug 27, 2025 103.17 103.78 102.36 103.67 7,214,032 +0.04(+0.04%)
Aug 26, 2025 101.30 103.99 101.10 103.63 11,780,967 +2.35(+2.32%)
Aug 25, 2025 99.98 101.75 99.90 101.28 5,437,841 +1.20(+1.20%)
Aug 22, 2025 99.05 102.55 98.59 100.08 9,689,696 +1.67(+1.70%)
Aug 21, 2025 98.76 99.85 97.14 98.41 10,706,110 -0.74(-0.75%)
Aug 20, 2025 100.99 101.02 97.32 99.15 14,287,190 -1.18(-1.18%)
Aug 19, 2025 98.83 100.63 98.20 100.33 11,618,362 +1.45(+1.47%)
Aug 18, 2025 99.00 99.80 98.40 98.88 15,118,110 -0.63(-0.63%)
Aug 15, 2025 104.68 105.89 99.26 99.51 23,155,670 -7.87(-7.33%)
Aug 14, 2025 106.20 108.02 105.59 107.38 11,122,316 +0.64(+0.60%)
Aug 13, 2025 106.50 107.49 105.45 106.74 12,117,904 +1.46(+1.39%)
Aug 12, 2025 102.65 105.64 101.39 105.28 11,889,688 +3.28(+3.22%)
Aug 11, 2025 103.90 104.15 101.71 102.00 8,636,478 +0.25(+0.25%)
Aug 08, 2025 99.15 102.22 98.99 101.75 8,765,142 +2.60(+2.62%)
Aug 07, 2025 98.59 100.19 97.97 99.15 9,568,606 +3.21(+3.35%)
Aug 06, 2025 96.30 96.47 94.27 95.94 10,629,081 -0.74(-0.77%)
Aug 05, 2025 98.78 99.35 95.62 96.68 12,209,943 -1.73(-1.76%)
Aug 04, 2025 97.43 98.81 96.64 98.41 11,875,404 +2.04(+2.12%)
Aug 01, 2025 92.71 96.66 92.47 96.37 16,601,051 +1.53(+1.61%)
Jul 31, 2025 91.01 95.63 90.73 94.84 27,703,566 -4.25(-4.29%)
Jul 30, 2025 99.52 100.65 97.95 99.09 12,475,309 +0.15(+0.15%)
Jul 29, 2025 99.39 100.22 98.03 98.94 7,281,157 +0.32(+0.32%)
Jul 28, 2025 98.98 99.53 97.92 98.62 8,155,343 +1.66(+1.71%)
Jul 25, 2025 96.70 97.33 96.32 96.96 8,914,449 -0.82(-0.84%)
Jul 24, 2025 97.57 98.62 97.03 97.78 9,065,136 +0.68(+0.70%)
Jul 23, 2025 98.26 98.38 96.39 97.10 12,012,907 -0.59(-0.60%)
Jul 22, 2025 101.00 101.12 97.04 97.69 14,162,635 -4.05(-3.98%)
Jul 21, 2025 100.88 102.59 100.73 101.74 7,024,324 +1.08(+1.07%)
Jul 18, 2025 101.24 101.73 100.36 100.66 8,115,453 -0.13(-0.13%)
Jul 17, 2025 99.46 101.38 98.26 100.79 9,745,844 +0.42(+0.42%)
Jul 16, 2025 97.72 100.42 96.19 100.37 15,368,677 -0.70(-0.69%)
Jul 15, 2025 101.54 102.19 100.61 101.07 9,188,695 +1.45(+1.46%)
Jul 14, 2025 100.57 101.00 98.78 99.62 12,937,988 -2.11(-2.07%)
Jul 11, 2025 100.33 102.03 100.27 101.73 6,203,834 +0.67(+0.66%)
Jul 10, 2025 100.92 101.65 100.18 101.06 6,571,588 +1.25(+1.25%)
Jul 09, 2025 99.80 101.08 98.91 99.81 7,323,100 -0.02(-0.02%)
Jul 08, 2025 98.82 100.28 98.22 99.83 9,568,915 +1.69(+1.72%)
Jul 07, 2025 98.36 98.92 97.71 98.14 7,239,240 -0.67(-0.68%)
Jul 03, 2025 98.83 99.50 98.66 98.81 5,028,953 -0.02(-0.02%)
Jul 02, 2025 95.85 98.80 95.20 98.83 11,021,596 +2.02(+2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.