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

Lam Research (NQ: LRCX )

900.47 -28.34 (-3.05%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 406.74 414.63 405.02 414.29 742,641 -0.37(-0.09%)
Dec 29, 2022 403.91 416.58 402.32 414.65 1,248,628 +17.58(+4.43%)
Dec 28, 2022 397.71 401.97 393.63 397.07 885,333 -2.64(-0.66%)
Dec 27, 2022 402.22 405.78 399.03 399.72 1,127,459 -6.56(-1.62%)
Dec 23, 2022 399.87 406.63 394.88 406.28 1,069,813 +2.97(+0.74%)
Dec 22, 2022 425.78 427.07 391.44 403.31 3,221,348 -38.21(-8.65%)
Dec 21, 2022 435.07 444.42 433.85 441.53 956,519 +10.36(+2.40%)
Dec 20, 2022 427.26 434.84 426.52 431.17 922,517 -1.31(-0.30%)
Dec 19, 2022 436.06 436.57 425.98 432.48 1,079,185 -5.16(-1.18%)
Dec 16, 2022 436.62 441.64 431.92 437.63 1,796,997 -2.11(-0.48%)
Dec 15, 2022 449.56 453.22 437.74 439.74 1,575,388 -21.87(-4.74%)
Dec 14, 2022 468.12 475.05 457.66 461.61 1,227,999 -7.59(-1.62%)
Dec 13, 2022 478.66 483.70 463.38 469.20 1,559,078 +13.17(+2.89%)
Dec 12, 2022 451.83 456.16 440.95 456.02 1,234,954 +13.85(+3.13%)
Dec 09, 2022 441.48 449.48 436.50 442.17 971,532 -4.71(-1.05%)
Dec 08, 2022 439.89 449.36 436.14 446.89 1,258,714 +10.53(+2.41%)
Dec 07, 2022 433.32 444.73 431.78 436.36 1,133,110 +1.17(+0.27%)
Dec 06, 2022 444.80 446.00 431.15 435.19 942,061 -9.34(-2.10%)
Dec 05, 2022 447.62 454.44 440.63 444.53 1,108,361 -4.98(-1.11%)
Dec 02, 2022 442.69 452.02 442.37 449.51 1,122,380 -5.37(-1.18%)
Dec 01, 2022 470.77 470.77 448.60 454.88 1,402,114 -9.08(-1.96%)
Nov 30, 2022 439.89 463.97 433.41 463.96 2,272,448 +29.79(+6.86%)
Nov 29, 2022 439.07 442.27 432.23 434.17 919,372 -1.16(-0.27%)
Nov 28, 2022 438.25 443.29 433.60 435.33 1,203,900 -9.84(-2.21%)
Nov 25, 2022 448.20 450.76 445.17 445.17 390,525 -8.00(-1.77%)
Nov 23, 2022 448.94 460.38 447.88 453.17 838,617 +5.68(+1.27%)
Nov 22, 2022 444.35 448.25 436.26 447.50 1,437,137 +5.37(+1.22%)
Nov 21, 2022 443.02 445.42 436.49 442.12 951,909 -6.43(-1.43%)
Nov 18, 2022 462.32 462.86 440.64 448.56 1,768,241 -4.38(-0.97%)
Nov 17, 2022 438.36 456.37 437.07 452.94 1,570,048 +5.68(+1.27%)
Nov 16, 2022 450.79 456.36 444.06 447.26 3,061,405 -34.73(-7.21%)
Nov 15, 2022 492.15 493.74 473.55 481.99 2,259,975 +9.86(+2.09%)
Nov 14, 2022 486.81 491.45 471.31 472.13 2,389,479 -19.76(-4.02%)
Nov 11, 2022 473.37 495.56 471.60 491.89 2,655,370 +15.14(+3.17%)
Nov 10, 2022 451.44 477.12 446.93 476.76 3,783,263 +51.73(+12.17%)
Nov 09, 2022 428.10 435.30 422.46 425.02 1,734,365 -11.90(-2.72%)
Nov 08, 2022 435.10 440.95 423.11 436.93 2,265,869 +9.71(+2.27%)
Nov 07, 2022 415.95 427.84 411.77 427.22 1,918,395 +15.16(+3.68%)
Nov 04, 2022 402.54 412.61 397.05 412.06 2,466,655 +25.65(+6.64%)
Nov 03, 2022 381.77 392.35 377.86 386.41 1,686,580 -2.06(-0.53%)
Nov 02, 2022 404.22 387.73 388.47 2,212,980 -16.88(-4.17%)
Nov 01, 2022 405.64 409.53 399.22 405.35 1,596,603 +7.79(+1.96%)
Oct 31, 2022 397.65 403.18 392.07 397.56 1,911,117 -0.79(-0.20%)
Oct 28, 2022 383.55 399.69 382.58 398.36 1,848,431 +16.19(+4.24%)
Oct 27, 2022 382.03 390.87 374.69 382.17 2,330,246 +3.45(+0.91%)
Oct 26, 2022 367.58 386.83 367.12 378.73 2,462,887 +5.64(+1.51%)
Oct 25, 2022 368.33 379.62 368.33 373.09 1,781,295 +5.80(+1.58%)
Oct 24, 2022 363.83 370.45 358.03 367.29 2,048,193 +4.59(+1.26%)
Oct 21, 2022 348.64 366.21 348.64 362.71 2,816,757 +13.18(+3.77%)
Oct 20, 2022 334.54 360.38 328.08 349.53 5,981,373 +25.33(+7.81%)
Oct 19, 2022 316.66 326.27 312.99 324.19 2,733,721 +7.88(+2.49%)
Oct 18, 2022 321.23 325.92 310.07 316.32 2,553,054 +6.52(+2.10%)
Oct 17, 2022 321.18 323.32 307.13 309.80 5,236,345 +0.46(+0.15%)
Oct 14, 2022 334.54 334.91 308.70 309.33 3,095,320 -25.20(-7.53%)
Oct 13, 2022 297.08 338.57 294.25 334.54 4,611,574 +16.33(+5.13%)
Oct 12, 2022 322.90 325.02 317.40 318.20 3,732,763 -3.01(-0.94%)
Oct 11, 2022 339.14 344.00 316.56 321.22 5,409,164 -23.25(-6.75%)
Oct 10, 2022 363.38 363.70 334.35 344.47 4,022,289 -23.69(-6.44%)
Oct 07, 2022 379.78 381.73 365.15 368.16 2,117,497 -22.35(-5.72%)
Oct 06, 2022 391.50 400.18 388.16 390.51 1,383,248 -2.27(-0.58%)
Oct 05, 2022 384.95 397.50 378.15 392.78 1,432,422 -0.71(-0.18%)
Oct 04, 2022 395.60 401.22 390.42 393.49 2,093,967 +10.75(+2.81%)
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.