Skip to main content

Lam Research (NQ: LRCX )

969.89 +4.22 (+0.44%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 589.86 617.62 588.79 616.95 2,552,546 +42.52(+7.40%)
Mar 31, 2021 563.58 582.39 563.09 574.43 2,455,428 +21.89(+3.96%)
Mar 30, 2021 545.25 556.68 542.47 552.54 937,489 +2.19(+0.40%)
Mar 29, 2021 561.98 562.15 540.18 550.35 1,822,953 -13.45(-2.39%)
Mar 26, 2021 530.50 564.32 529.85 563.80 1,939,409 +34.93(+6.61%)
Mar 25, 2021 525.82 532.32 506.66 528.87 1,498,194 -4.26(-0.80%)
Mar 24, 2021 550.72 555.62 532.34 533.13 2,040,593 +7.76(+1.48%)
Mar 23, 2021 544.59 544.85 524.54 525.38 1,480,766 -15.07(-2.79%)
Mar 22, 2021 534.63 547.75 530.81 540.45 1,496,195 +17.10(+3.27%)
Mar 19, 2021 522.99 531.73 513.98 523.35 2,465,399 +3.03(+0.58%)
Mar 18, 2021 523.17 536.39 514.68 520.32 2,609,412 -13.36(-2.50%)
Mar 17, 2021 520.04 538.66 511.47 533.67 1,407,344 +5.63(+1.07%)
Mar 16, 2021 523.54 540.58 520.48 528.05 1,581,589 +11.32(+2.19%)
Mar 15, 2021 502.14 517.28 500.84 516.73 1,108,567 +11.49(+2.27%)
Mar 12, 2021 505.42 508.06 497.52 505.24 1,489,250 -10.17(-1.97%)
Mar 11, 2021 513.96 522.19 509.32 515.42 1,673,668 +16.07(+3.22%)
Mar 10, 2021 528.19 531.40 496.49 499.35 2,047,113 -23.88(-4.56%)
Mar 09, 2021 506.28 526.40 504.01 523.24 1,791,315 +39.37(+8.14%)
Mar 08, 2021 522.56 533.84 482.96 483.86 1,984,912 -43.41(-8.23%)
Mar 05, 2021 522.43 529.60 497.01 527.27 2,301,861 +18.19(+3.57%)
Mar 04, 2021 528.10 539.09 492.35 509.08 2,636,911 -21.58(-4.07%)
Mar 03, 2021 549.46 559.89 529.49 530.67 1,692,304 -21.30(-3.86%)
Mar 02, 2021 571.85 576.43 551.05 551.97 1,519,050 -24.50(-4.25%)
Mar 01, 2021 555.05 578.10 554.13 576.47 1,834,025 +30.44(+5.57%)
Feb 26, 2021 536.16 553.23 524.84 546.03 1,852,707 +18.81(+3.57%)
Feb 25, 2021 567.99 570.36 524.32 527.22 2,776,242 -47.41(-8.25%)
Feb 24, 2021 535.41 575.57 533.34 574.63 1,572,780 +32.97(+6.09%)
Feb 23, 2021 531.87 547.59 516.40 541.66 1,781,520 -4.96(-0.91%)
Feb 22, 2021 567.54 570.52 544.60 546.62 1,674,547 -29.47(-5.12%)
Feb 19, 2021 572.21 579.54 566.73 576.09 1,764,414 +19.87(+3.57%)
Feb 18, 2021 557.06 560.62 545.94 556.22 1,181,131 -7.84(-1.39%)
Feb 17, 2021 559.15 567.44 549.70 564.05 1,509,596 -5.66(-0.99%)
Feb 16, 2021 568.63 581.09 565.10 569.72 1,507,143 +5.42(+0.96%)
Feb 12, 2021 548.91 575.44 543.92 564.30 2,090,061 +13.43(+2.44%)
Feb 11, 2021 519.86 555.06 519.07 550.87 3,084,083 +38.23(+7.46%)
Feb 10, 2021 513.12 516.65 501.84 512.64 901,078 +4.25(+0.84%)
Feb 09, 2021 515.64 520.82 507.24 508.38 980,661 -4.53(-0.88%)
Feb 08, 2021 495.79 513.46 494.98 512.91 1,521,580 +22.16(+4.52%)
Feb 05, 2021 504.95 505.42 490.19 490.75 1,284,617 -9.41(-1.88%)
Feb 04, 2021 485.68 501.08 481.48 500.15 1,454,296 +14.63(+3.01%)
Feb 03, 2021 500.70 502.04 482.77 485.52 1,666,158 -11.30(-2.27%)
Feb 02, 2021 493.38 498.15 486.16 496.82 1,511,876 +14.07(+2.92%)
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.