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

Lam Research (NQ: LRCX )

901.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2021 629.75 630.29 622.16 629.21 830,825 -1.05(-0.17%)
Jun 29, 2021 625.53 633.03 622.74 630.26 824,863 +4.67(+0.75%)
Jun 28, 2021 615.74 628.08 615.66 625.59 996,198 +15.98(+2.62%)
Jun 25, 2021 614.03 615.31 605.05 609.62 1,292,436 -4.43(-0.72%)
Jun 24, 2021 612.88 616.55 610.93 614.04 794,304 +10.44(+1.73%)
Jun 23, 2021 604.36 612.28 602.75 603.60 702,886 +2.35(+0.39%)
Jun 22, 2021 597.12 605.47 589.13 601.25 744,579 +3.06(+0.51%)
Jun 21, 2021 594.15 603.36 588.48 598.19 1,027,009 +5.76(+0.97%)
Jun 18, 2021 609.29 610.72 588.78 592.42 2,186,105 -26.22(-4.24%)
Jun 17, 2021 615.43 625.63 607.93 618.65 883,870 +1.01(+0.16%)
Jun 16, 2021 624.35 629.39 611.66 617.64 1,110,462 -4.58(-0.74%)
Jun 15, 2021 625.55 632.40 620.61 622.23 659,155 -5.28(-0.84%)
Jun 14, 2021 619.28 628.37 615.88 627.50 1,055,425 +7.85(+1.27%)
Jun 11, 2021 619.20 620.47 612.63 619.66 1,061,682 +1.29(+0.21%)
Jun 10, 2021 609.71 624.38 609.71 618.37 874,198 +6.45(+1.05%)
Jun 09, 2021 618.71 620.93 610.97 611.92 683,366 -3.34(-0.54%)
Jun 08, 2021 634.99 635.27 612.16 615.26 917,762 -11.61(-1.85%)
Jun 07, 2021 628.84 629.69 620.52 626.87 842,250 -5.53(-0.87%)
Jun 04, 2021 621.49 633.29 619.36 632.40 1,082,090 +18.85(+3.07%)
Jun 03, 2021 616.22 620.13 609.13 613.55 1,221,372 -12.75(-2.04%)
Jun 02, 2021 625.03 632.94 620.04 626.30 952,845 -0.05(-0.01%)
Jun 01, 2021 633.06 650.24 624.87 626.35 1,322,497 -0.78(-0.12%)
May 28, 2021 630.17 632.41 625.33 627.13 872,521 +4.00(+0.64%)
May 27, 2021 612.67 628.46 612.67 623.12 2,326,665 +7.39(+1.20%)
May 26, 2021 619.33 623.97 610.25 615.73 1,307,733 -2.24(-0.36%)
May 25, 2021 618.59 629.27 615.92 617.97 1,555,578 +5.52(+0.90%)
May 24, 2021 603.49 619.10 600.27 612.45 1,459,417 +19.82(+3.34%)
May 21, 2021 601.65 603.61 588.87 592.63 1,528,080 -12.18(-2.01%)
May 20, 2021 586.36 611.83 583.26 604.81 2,043,987 +23.66(+4.07%)
May 19, 2021 547.89 582.00 546.24 581.14 1,633,351 +16.76(+2.97%)
May 18, 2021 577.01 580.30 564.29 564.38 1,207,315 -6.99(-1.22%)
May 17, 2021 569.75 572.00 555.86 571.37 1,739,883 -10.54(-1.81%)
May 14, 2021 575.16 588.12 557.79 581.91 1,604,677 +17.62(+3.12%)
May 13, 2021 552.93 573.61 550.24 564.29 3,046,924 +26.11(+4.85%)
May 12, 2021 554.90 557.52 536.37 538.17 2,516,998 -33.54(-5.87%)
May 11, 2021 543.55 574.34 543.25 571.72 2,016,595 +5.77(+1.02%)
May 10, 2021 599.68 602.25 565.67 565.95 1,829,198 -42.55(-6.99%)
May 07, 2021 604.10 612.61 596.59 608.49 1,071,061 +12.64(+2.12%)
May 06, 2021 587.86 597.50 580.38 595.85 1,233,913 +6.22(+1.05%)
May 05, 2021 595.73 599.28 582.26 589.64 1,018,624 +4.54(+0.78%)
May 04, 2021 587.11 588.24 569.56 585.09 1,644,459 -10.57(-1.77%)
May 03, 2021 607.27 607.97 592.32 595.66 1,199,313 -3.10(-0.52%)
Apr 30, 2021 608.38 615.20 598.15 598.76 1,416,112 -19.80(-3.20%)
Apr 29, 2021 619.52 620.52 607.51 618.56 926,376 +2.82(+0.46%)
Apr 28, 2021 621.48 621.48 611.38 615.74 764,521 -6.59(-1.06%)
Apr 27, 2021 624.73 626.31 617.43 622.33 1,027,433 +1.65(+0.27%)
Apr 26, 2021 605.01 620.86 601.92 620.68 1,345,809 +15.13(+2.50%)
Apr 23, 2021 599.07 607.97 592.12 605.55 1,543,258 +12.50(+2.11%)
Apr 22, 2021 621.39 627.22 589.64 593.05 2,522,370 -25.78(-4.17%)
Apr 21, 2021 597.92 618.83 595.85 618.83 2,146,411 +27.23(+4.60%)
Apr 20, 2021 595.18 603.24 586.93 591.60 1,421,859 -8.40(-1.40%)
Apr 19, 2021 621.21 625.67 588.00 599.99 2,508,685 -21.21(-3.41%)
Apr 16, 2021 628.07 629.49 618.42 621.20 1,153,946 -5.59(-0.89%)
Apr 15, 2021 625.36 628.99 615.54 626.79 1,129,545 +8.75(+1.42%)
Apr 14, 2021 618.52 629.11 611.83 618.04 926,756 -4.40(-0.71%)
Apr 13, 2021 632.64 634.24 615.50 622.44 1,399,195 -5.10(-0.81%)
Apr 12, 2021 635.63 636.54 622.45 627.53 1,637,725 -11.32(-1.77%)
Apr 09, 2021 641.90 645.51 633.76 638.85 1,319,639 -5.79(-0.90%)
Apr 08, 2021 643.70 645.61 631.14 644.64 1,247,487 +8.90(+1.40%)
Apr 07, 2021 629.67 644.08 627.74 635.75 1,521,657 +6.08(+0.97%)
Apr 06, 2021 636.92 643.33 621.48 629.67 2,407,333 -8.03(-1.26%)
Apr 05, 2021 626.98 642.71 617.20 637.70 2,429,986 +20.75(+3.36%)
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.