Lam Research (NQ: LRCX )

572.00 USD +24.35 (+4.45%)
Streaming Delayed Price Updated: 1:19 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 590.00 592.46 544.63 547.65 2,672,686 -49.25(-8.25%)
Feb 24, 2021 556.16 597.87 554.00 596.90 1,514,114 +34.25(+6.09%)
Feb 23, 2021 552.48 568.81 536.41 562.65 1,715,068 -5.15(-0.91%)
Feb 22, 2021 589.53 592.63 565.70 567.80 1,612,085 -30.61(-5.12%)
Feb 19, 2021 594.38 602.00 588.69 598.41 1,698,600 +20.64(+3.57%)
Feb 18, 2021 578.64 582.34 567.09 577.77 1,137,074 -8.14(-1.39%)
Feb 17, 2021 580.82 589.43 571.00 585.91 1,453,287 -5.88(-0.99%)
Feb 16, 2021 590.66 603.60 587.00 591.79 1,450,926 +5.63(+0.96%)
Feb 12, 2021 570.18 597.74 565.00 586.16 2,012,100 +13.95(+2.44%)
Feb 11, 2021 540.00 576.57 539.18 572.21 2,969,046 +39.71(+7.46%)
Feb 10, 2021 533.00 536.67 521.28 532.50 867,467 +4.42(+0.84%)
Feb 09, 2021 535.62 541.00 526.89 528.08 944,082 -4.70(-0.88%)
Feb 08, 2021 515.00 533.35 514.16 532.78 1,464,824 +23.02(+4.52%)
Feb 05, 2021 524.52 525.00 509.18 509.76 1,236,700 -9.77(-1.88%)
Feb 04, 2021 504.50 520.50 500.14 519.53 1,400,050 +15.20(+3.01%)
Feb 03, 2021 520.10 521.49 501.48 504.33 1,604,009 -11.74(-2.27%)
Feb 02, 2021 512.50 517.45 505.00 516.07 1,455,482 +14.62(+2.92%)
Feb 01, 2021 491.05 505.00 486.92 501.45 1,693,227 +17.50(+3.62%)
Jan 29, 2021 500.00 505.91 481.05 483.95 2,825,100 -23.40(-4.61%)
Jan 28, 2021 524.37 528.00 504.00 507.35 2,488,715 -7.69(-1.49%)
Jan 27, 2021 515.98 544.97 512.01 515.04 2,248,738 -37.62(-6.81%)
Jan 26, 2021 570.27 571.29 550.40 552.66 1,430,100 -15.10(-2.66%)
Jan 25, 2021 571.35 575.61 552.66 567.76 1,674,889 +3.91(+0.69%)
Jan 22, 2021 562.77 575.58 557.12 563.85 1,199,700 -0.34(-0.06%)
Jan 21, 2021 569.40 570.30 551.70 564.19 1,239,775 +1.19(+0.21%)
Jan 20, 2021 583.64 585.42 559.57 563.00 1,849,965 -17.02(-2.93%)
Jan 19, 2021 559.83 582.48 558.69 580.02 2,034,612 +32.49(+5.93%)
Jan 15, 2021 552.98 554.69 537.28 547.53 1,526,400 -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%)
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.