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

Lam Research (NQ: LRCX )

905.80 -7.48 (-0.82%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 9, 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 (%)
Jul 31, 2020 363.06 363.63 353.24 360.76 2,133,021 -1.32(-0.36%)
Jul 30, 2020 351.78 364.90 351.12 362.08 2,683,968 +16.94(+4.91%)
Jul 29, 2020 336.79 346.11 333.83 345.14 2,261,750 +11.38(+3.41%)
Jul 28, 2020 339.19 343.33 333.45 333.76 1,392,561 -8.75(-2.56%)
Jul 27, 2020 332.34 344.43 331.60 342.51 1,831,880 +11.82(+3.57%)
Jul 24, 2020 329.25 332.87 321.66 330.69 2,094,026 -8.70(-2.56%)
Jul 23, 2020 343.25 351.58 335.66 339.40 1,802,297 -6.83(-1.97%)
Jul 22, 2020 344.32 347.22 341.00 346.23 1,083,760 +4.73(+1.38%)
Jul 21, 2020 341.83 346.45 337.02 341.50 1,822,842 +3.13(+0.92%)
Jul 20, 2020 331.22 340.47 327.14 338.37 1,305,038 +7.15(+2.16%)
Jul 17, 2020 332.74 333.19 326.32 331.22 1,180,203 +1.33(+0.40%)
Jul 16, 2020 325.48 331.64 324.16 329.89 1,236,998 +1.59(+0.48%)
Jul 15, 2020 331.98 333.64 321.02 328.30 1,711,313 -2.72(-0.82%)
Jul 14, 2020 321.46 332.40 316.99 331.02 2,110,311 +8.53(+2.65%)
Jul 13, 2020 328.09 335.01 322.21 322.49 2,258,511 -2.72(-0.84%)
Jul 10, 2020 320.52 325.50 316.28 325.20 1,497,809 +4.04(+1.26%)
Jul 09, 2020 322.69 324.20 316.66 321.17 1,735,301 +1.88(+0.59%)
Jul 08, 2020 318.32 320.82 315.07 319.29 1,034,562 +5.65(+1.80%)
Jul 07, 2020 317.69 322.61 313.26 313.64 1,334,420 -6.76(-2.11%)
Jul 06, 2020 315.67 322.34 314.68 320.40 1,479,088 +10.77(+3.48%)
Jul 02, 2020 308.82 313.21 304.79 309.63 1,788,965 +5.95(+1.96%)
Jul 01, 2020 308.15 308.74 302.38 303.68 1,596,687 -5.72(-1.85%)
Jun 30, 2020 297.66 311.64 295.50 309.40 2,916,344 +14.35(+4.86%)
Jun 29, 2020 290.55 295.57 287.54 295.05 1,542,841 +5.68(+1.96%)
Jun 26, 2020 298.82 299.10 287.30 289.37 4,425,996 -9.64(-3.22%)
Jun 25, 2020 294.77 299.76 287.54 299.01 1,665,349 +6.52(+2.23%)
Jun 24, 2020 297.52 302.87 290.76 292.49 1,872,136 -9.76(-3.23%)
Jun 23, 2020 301.33 305.19 298.92 302.24 1,843,901 +3.52(+1.18%)
Jun 22, 2020 298.44 301.15 293.71 298.72 1,610,067 -2.82(-0.94%)
Jun 19, 2020 306.38 310.98 299.91 301.55 2,728,716 +0.43(+0.14%)
Jun 18, 2020 300.36 303.92 298.94 301.12 1,331,576 +0.98(+0.33%)
Jun 17, 2020 297.09 300.77 294.25 300.14 1,926,871 +7.94(+2.72%)
Jun 16, 2020 290.29 295.33 286.64 292.20 2,669,424 +14.82(+5.34%)
Jun 15, 2020 262.82 277.96 261.54 277.38 2,214,528 +6.31(+2.33%)
Jun 12, 2020 278.97 280.49 263.59 271.08 2,271,000 +1.99(+0.74%)
Jun 11, 2020 277.91 284.52 268.56 269.09 2,164,165 -17.98(-6.26%)
Jun 10, 2020 287.17 290.27 285.30 287.06 1,683,050 -0.98(-0.34%)
Jun 09, 2020 281.68 291.32 279.26 288.05 1,713,112 +4.52(+1.59%)
Jun 08, 2020 292.35 293.48 282.21 283.53 1,772,938 -6.98(-2.40%)
Jun 05, 2020 285.72 295.35 285.24 290.51 2,623,452 +12.46(+4.48%)
Jun 04, 2020 272.04 279.73 269.78 278.05 2,161,439 +4.72(+1.73%)
Jun 03, 2020 265.35 276.30 262.53 273.33 2,548,275 +14.70(+5.68%)
Jun 02, 2020 259.54 260.57 254.48 258.63 1,781,704 +0.47(+0.18%)
Jun 01, 2020 258.73 263.22 257.11 258.17 1,447,983 -2.57(-0.99%)
May 29, 2020 257.73 262.77 253.52 260.74 2,933,711 +6.53(+2.57%)
May 28, 2020 260.10 266.58 252.82 254.21 2,401,666 -8.85(-3.36%)
May 27, 2020 255.64 263.40 246.01 263.06 2,580,421 +9.29(+3.66%)
May 26, 2020 256.77 259.20 253.28 253.78 2,004,582 +4.97(+2.00%)
May 22, 2020 249.96 251.37 245.46 248.80 1,843,291 +0.42(+0.17%)
May 21, 2020 257.48 258.47 247.72 248.38 1,859,842 -9.98(-3.86%)
May 20, 2020 255.34 260.50 254.50 258.36 2,161,836 +9.06(+3.63%)
May 19, 2020 245.67 255.53 244.29 249.30 1,995,334 +3.99(+1.63%)
May 18, 2020 247.23 250.56 241.49 245.31 2,792,432 +5.36(+2.24%)
May 15, 2020 240.81 245.90 237.05 239.94 3,864,384 -16.35(-6.38%)
May 14, 2020 232.05 257.23 228.98 256.29 3,752,053 +19.83(+8.38%)
May 13, 2020 243.87 245.09 230.36 236.46 2,671,955 -7.42(-3.04%)
May 12, 2020 252.74 254.30 243.63 243.88 1,851,553 -5.96(-2.38%)
May 11, 2020 250.07 252.66 246.86 249.84 1,849,322 -3.02(-1.19%)
May 08, 2020 240.96 253.78 240.15 252.86 2,980,523 +16.93(+7.18%)
May 07, 2020 238.19 241.77 235.43 235.93 1,621,388 +2.93(+1.26%)
May 06, 2020 237.57 242.47 232.48 233.00 2,466,378 +1.67(+0.72%)
May 05, 2020 229.24 240.13 228.56 231.34 2,380,761 +7.90(+3.54%)
May 04, 2020 222.93 223.88 220.45 223.44 2,761,381 -0.48(-0.21%)
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.