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

Lam Research (NQ: LRCX )

870.25 -18.67 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 654.63 671.75 653.43 659.01 2,810,844 -0.67(-0.10%)
Nov 29, 2021 631.53 661.37 631.53 659.68 2,025,328 +37.38(+6.01%)
Nov 26, 2021 631.49 634.03 618.84 622.30 864,170 -18.23(-2.85%)
Nov 24, 2021 633.95 641.26 625.50 640.53 1,253,830 -0.51(-0.08%)
Nov 23, 2021 628.13 642.01 626.88 641.05 1,808,512 +14.17(+2.26%)
Nov 22, 2021 630.97 640.79 622.43 626.88 1,935,405 +2.13(+0.34%)
Nov 19, 2021 616.89 636.86 613.73 624.74 1,891,366 +8.43(+1.37%)
Nov 18, 2021 617.46 616.61 605.64 616.31 1,032,837 +5.01(+0.82%)
Nov 17, 2021 614.82 619.22 607.08 611.30 934,865 -3.52(-0.57%)
Nov 16, 2021 609.88 618.44 605.29 614.82 874,881 +3.88(+0.63%)
Nov 15, 2021 612.62 624.63 605.92 610.94 1,396,154 +5.66(+0.94%)
Nov 12, 2021 598.47 608.65 594.69 605.28 1,092,723 +10.39(+1.75%)
Nov 11, 2021 594.78 600.32 591.05 594.89 844,231 +7.68(+1.31%)
Nov 10, 2021 595.70 587.21 1,124,227 -15.64(-2.59%)
Nov 09, 2021 591.30 603.96 590.36 602.84 1,240,829 +12.45(+2.11%)
Nov 08, 2021 596.15 601.00 585.36 590.40 1,299,275 +4.87(+0.83%)
Nov 05, 2021 582.49 594.21 578.97 585.53 2,169,403 +5.16(+0.89%)
Nov 04, 2021 565.13 580.73 561.95 580.38 1,852,941 +16.80(+2.98%)
Nov 03, 2021 557.43 565.60 551.94 563.58 815,810 +6.94(+1.25%)
Nov 02, 2021 557.12 560.28 554.47 556.64 925,447 +1.43(+0.26%)
Nov 01, 2021 547.68 555.36 549.56 555.20 1,106,371 +8.91(+1.63%)
Oct 29, 2021 541.22 549.77 539.15 546.29 1,380,607 -2.31(-0.42%)
Oct 28, 2021 546.46 562.16 546.14 548.60 2,302,342 +11.95(+2.23%)
Oct 27, 2021 531.22 543.36 529.45 536.65 1,219,365 +4.54(+0.85%)
Oct 26, 2021 539.81 532.11 1,210,521 -2.94(-0.55%)
Oct 25, 2021 540.94 532.56 535.05 1,322,683 -4.62(-0.86%)
Oct 22, 2021 542.83 558.16 537.31 539.67 1,936,404 +1.28(+0.24%)
Oct 21, 2021 528.19 538.82 518.61 538.39 3,161,295 -9.77(-1.78%)
Oct 20, 2021 553.11 555.21 546.77 548.16 1,743,978 -5.17(-0.93%)
Oct 19, 2021 551.69 560.28 548.48 553.33 1,546,532 +2.06(+0.37%)
Oct 18, 2021 542.83 551.98 541.60 551.27 1,286,825 +4.10(+0.75%)
Oct 15, 2021 549.13 551.08 544.18 547.16 1,366,666 -3.35(-0.61%)
Oct 14, 2021 541.48 550.66 537.28 550.52 1,599,430 +22.80(+4.32%)
Oct 13, 2021 536.01 541.06 526.43 527.72 1,293,732 -2.30(-0.43%)
Oct 12, 2021 540.75 541.07 525.66 530.02 1,316,310 -5.49(-1.02%)
Oct 11, 2021 531.33 544.26 531.21 535.50 919,470 +2.21(+0.41%)
Oct 08, 2021 541.50 542.78 532.25 533.29 894,678 -5.49(-1.02%)
Oct 07, 2021 546.74 546.85 537.27 538.78 1,086,870 +3.85(+0.72%)
Oct 06, 2021 533.14 540.80 528.13 534.93 1,639,133 -3.93(-0.73%)
Oct 05, 2021 539.61 546.01 533.74 538.86 1,243,331 +5.51(+1.03%)
Oct 04, 2021 548.62 549.13 531.52 533.34 1,692,414 -18.92(-3.43%)
Oct 01, 2021 553.61 556.06 543.41 552.26 1,151,312 +0.56(+0.10%)
Sep 30, 2021 555.72 559.83 550.52 551.70 1,129,090 +1.59(+0.29%)
Sep 29, 2021 568.14 570.94 549.47 550.11 1,709,650 -17.89(-3.15%)
Sep 28, 2021 577.79 587.77 567.05 568.01 2,154,218 -29.76(-4.98%)
Sep 27, 2021 584.50 602.92 583.82 597.76 1,123,716 +5.51(+0.93%)
Sep 24, 2021 584.67 593.53 581.45 592.25 752,132 -0.08(-0.01%)
Sep 23, 2021 580.75 597.53 577.01 592.33 1,138,114 +11.08(+1.91%)
Sep 22, 2021 574.38 583.79 569.44 581.25 1,069,063 +14.39(+2.54%)
Sep 21, 2021 572.80 574.65 559.20 566.86 1,658,922 -3.57(-0.63%)
Sep 20, 2021 575.25 575.39 561.89 570.42 1,368,639 -18.44(-3.13%)
Sep 17, 2021 594.64 595.88 583.70 588.87 2,082,988 -6.64(-1.12%)
Sep 16, 2021 583.91 596.65 579.99 595.51 1,398,679 +4.21(+0.71%)
Sep 15, 2021 581.07 591.66 577.37 591.30 1,180,843 +7.74(+1.33%)
Sep 14, 2021 580.77 591.20 578.86 583.57 1,221,611 -5.10(-0.87%)
Sep 13, 2021 583.00 594.63 579.76 588.66 1,357,966 +10.31(+1.78%)
Sep 10, 2021 582.24 591.90 576.81 578.35 1,611,591 +4.35(+0.76%)
Sep 09, 2021 561.81 577.20 559.88 574.00 1,591,729 +9.74(+1.73%)
Sep 08, 2021 571.90 571.95 557.34 564.27 1,780,113 -9.33(-1.63%)
Sep 07, 2021 579.36 585.64 568.58 573.60 2,411,539 -16.94(-2.87%)
Sep 03, 2021 582.13 593.08 576.31 590.54 1,065,379 +8.33(+1.43%)
Sep 02, 2021 582.81 587.77 579.36 582.21 886,411 +2.24(+0.39%)
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.