Lam Research (NQ: LRCX )

547.53 USD -10.26 (-1.84%)
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 552.98 554.69 537.28 547.53 1,525,956 -10.26(-1.84%)
Jan 14, 2021 542.40 570.52 542.34 557.79 2,002,859 +31.29(+5.94%)
Jan 13, 2021 534.24 534.24 523.19 526.50 1,360,884 -9.94(-1.85%)
Jan 12, 2021 520.23 537.86 518.93 536.44 1,878,997 +19.96(+3.86%)
Jan 11, 2021 495.52 519.91 493.55 516.48 1,189,206 +14.85(+2.96%)
Jan 08, 2021 514.00 522.25 498.07 501.63 1,441,800 -12.83(-2.49%)
Jan 07, 2021 507.33 517.72 506.65 514.46 1,298,073 +17.97(+3.62%)
Jan 06, 2021 490.53 505.71 489.00 496.49 1,334,211 +1.94(+0.39%)
Jan 05, 2021 479.45 498.83 479.45 494.55 1,609,881 +16.53(+3.46%)
Jan 04, 2021 478.15 491.96 473.32 478.02 1,768,560 +5.75(+1.22%)
Dec 31, 2020 472.27 472.27 472.27 881,882 -12.18(-2.51%)
Dec 30, 2020 478.37 488.34 476.12 484.45 881,882 +11.23(+2.37%)
Dec 29, 2020 475.66 477.02 469.00 473.22 900,992 -2.88(-0.60%)
Dec 28, 2020 485.58 487.43 475.36 476.10 691,631 -4.24(-0.88%)
Dec 24, 2020 473.68 480.34 472.90 480.34 332,900 +9.21(+1.95%)
Dec 23, 2020 479.62 480.79 470.91 471.13 720,458 -5.82(-1.22%)
Dec 22, 2020 479.43 481.74 473.40 476.95 966,242 -6.28(-1.30%)
Dec 21, 2020 469.12 484.71 468.74 483.23 1,703,079 +2.26(+0.47%)
Dec 18, 2020 484.24 485.71 477.70 480.97 2,587,600 -5.27(-1.08%)
Dec 17, 2020 489.64 491.88 482.86 486.24 1,432,795 -7.07(-1.43%)
Dec 16, 2020 496.01 496.48 489.28 493.31 1,514,799 -2.02(-0.41%)
Dec 15, 2020 500.00 503.25 492.67 495.33 1,185,660 +3.46(+0.70%)
Dec 14, 2020 495.69 500.98 490.17 491.87 1,054,531 +0.17(+0.03%)
Dec 11, 2020 488.47 494.28 483.73 491.70 1,495,000 +1.55(+0.32%)
Dec 10, 2020 489.95 496.20 484.80 490.15 1,302,602 -3.68(-0.75%)
Dec 09, 2020 509.04 514.68 489.72 493.83 1,999,685 -17.83(-3.48%)
Dec 08, 2020 505.62 516.65 505.35 511.66 1,328,206 +2.98(+0.59%)
Dec 07, 2020 499.43 509.45 495.35 508.68 1,564,996 +8.70(+1.74%)
Dec 04, 2020 486.94 501.60 486.16 499.98 1,755,100 +15.91(+3.29%)
Dec 03, 2020 480.14 491.75 479.22 484.07 1,595,481 +4.85(+1.01%)
Dec 02, 2020 466.26 480.98 465.55 479.22 1,811,256 +11.57(+2.47%)
Dec 01, 2020 460.06 469.49 457.59 467.65 1,401,887 +14.99(+3.31%)
Nov 30, 2020 455.20 456.89 445.60 452.66 1,434,091 -3.88(-0.85%)
Nov 27, 2020 450.19 460.61 449.82 456.54 727,900 +9.76(+2.18%)
Nov 25, 2020 448.45 449.53 440.50 446.78 849,200 +0.34(+0.08%)
Nov 24, 2020 450.00 451.12 440.75 446.44 1,200,892 -2.30(-0.51%)
Nov 23, 2020 436.58 449.87 435.05 448.74 1,088,508 +15.10(+3.48%)
Nov 20, 2020 438.50 444.96 433.38 433.64 1,445,800 -4.04(-0.92%)
Nov 19, 2020 428.96 438.87 425.00 437.68 1,124,752 +7.35(+1.71%)
Nov 18, 2020 436.11 438.84 430.00 430.33 1,304,614 -1.60(-0.37%)
Nov 17, 2020 435.50 437.82 428.95 431.93 990,314 -7.36(-1.68%)
Nov 16, 2020 430.80 439.65 427.07 439.29 1,346,523 +12.98(+3.04%)
Nov 13, 2020 425.23 429.75 424.09 426.31 1,136,000 +7.85(+1.88%)
Nov 12, 2020 424.85 426.00 416.35 418.46 950,228 -5.54(-1.31%)
Nov 11, 2020 411.98 428.61 410.00 424.00 1,441,561 +16.13(+3.95%)
Nov 10, 2020 409.09 415.74 404.46 407.87 1,485,098 -8.41(-2.02%)
Nov 09, 2020 426.53 436.00 415.81 416.28 1,934,304 +6.86(+1.68%)
Nov 06, 2020 399.88 412.01 395.85 409.42 1,473,700 +9.71(+2.43%)
Nov 05, 2020 390.00 400.34 388.45 399.71 1,811,475 +19.37(+5.09%)
Nov 04, 2020 373.89 383.20 367.28 380.34 1,527,980 +9.81(+2.65%)
Nov 03, 2020 356.69 373.17 355.12 370.53 1,714,062 +19.58(+5.58%)
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.