Skip to main content

Lam Research (NQ: LRCX )

966.95 +1.28 (+0.13%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 536.44 553.52 525.11 546.32 1,851,731 +18.82(+3.57%)
Feb 25, 2021 568.29 570.66 524.59 527.50 2,774,779 -47.44(-8.25%)
Feb 24, 2021 535.70 575.87 533.62 574.94 1,571,951 +32.99(+6.09%)
Feb 23, 2021 532.15 547.88 516.67 541.95 1,780,581 -4.96(-0.91%)
Feb 22, 2021 567.84 570.83 544.89 546.91 1,673,664 -29.48(-5.12%)
Feb 19, 2021 572.51 579.85 567.03 576.39 1,763,484 +19.88(+3.57%)
Feb 18, 2021 557.35 560.91 546.23 556.51 1,180,508 -7.84(-1.39%)
Feb 17, 2021 559.45 567.74 549.99 564.35 1,508,800 -5.66(-0.99%)
Feb 16, 2021 568.93 581.39 565.40 570.02 1,506,349 +5.42(+0.96%)
Feb 12, 2021 549.20 575.75 544.21 564.59 2,088,959 +13.44(+2.44%)
Feb 11, 2021 520.13 555.36 519.34 551.16 3,082,457 +38.25(+7.46%)
Feb 10, 2021 513.39 516.92 502.10 512.91 900,603 +4.26(+0.84%)
Feb 09, 2021 515.91 521.10 507.50 508.65 980,144 -4.53(-0.88%)
Feb 08, 2021 496.05 513.73 495.24 513.18 1,520,778 +22.17(+4.52%)
Feb 05, 2021 505.22 505.68 490.45 491.00 1,283,940 -9.41(-1.88%)
Feb 04, 2021 485.94 501.35 481.74 500.42 1,453,530 +14.64(+3.01%)
Feb 03, 2021 500.96 502.30 483.02 485.77 1,665,279 -11.31(-2.27%)
Feb 02, 2021 493.64 498.41 486.42 497.08 1,511,079 +14.08(+2.92%)
Feb 01, 2021 472.98 486.42 469.00 483.00 1,757,905 +16.86(+3.62%)
Jan 29, 2021 481.60 487.30 463.35 466.14 2,933,015 -22.54(-4.61%)
Jan 28, 2021 505.08 508.57 485.46 488.68 2,583,780 -7.41(-1.49%)
Jan 27, 2021 497.00 524.92 493.17 496.09 2,334,636 -36.24(-6.81%)
Jan 26, 2021 549.29 550.27 530.15 532.33 1,484,967 -14.54(-2.66%)
Jan 25, 2021 550.33 554.43 532.33 546.87 1,738,867 +3.77(+0.69%)
Jan 22, 2021 542.06 554.40 536.62 543.10 1,245,526 -0.33(-0.06%)
Jan 21, 2021 548.45 549.32 531.40 543.43 1,287,132 +1.15(+0.21%)
Jan 20, 2021 562.17 563.88 538.98 542.28 1,920,631 -16.39(-2.93%)
Jan 19, 2021 539.23 561.05 538.13 558.68 2,112,341 +31.29(+5.93%)
Jan 15, 2021 532.64 534.28 517.51 527.38 1,584,706 -9.88(-1.84%)
Jan 14, 2021 522.44 549.53 522.39 537.27 2,079,365 +30.14(+5.94%)
Jan 13, 2021 514.58 514.58 503.94 507.13 1,412,867 -9.57(-1.85%)
Jan 12, 2021 501.09 518.07 499.84 516.70 1,950,772 +19.23(+3.86%)
Jan 11, 2021 477.29 500.78 475.39 497.48 1,234,632 +14.30(+2.96%)
Jan 08, 2021 495.09 503.04 479.74 483.17 1,496,874 -12.36(-2.49%)
Jan 07, 2021 488.66 498.67 488.01 495.53 1,347,657 +17.31(+3.62%)
Jan 06, 2021 472.48 487.10 471.01 478.22 1,385,176 +1.87(+0.39%)
Jan 05, 2021 461.81 480.48 461.81 476.35 1,671,376 +15.92(+3.46%)
Jan 04, 2021 460.56 473.86 455.90 460.43 1,836,116 +5.54(+1.22%)
Dec 31, 2020 454.89 454.89 454.89 915,568 -11.73(-2.51%)
Dec 30, 2020 460.77 470.37 458.60 466.63 915,568 +10.82(+2.37%)
Dec 29, 2020 458.16 459.47 451.74 455.81 935,408 -2.77(-0.60%)
Dec 28, 2020 467.71 469.50 457.87 458.58 718,050 -4.08(-0.88%)
Dec 24, 2020 456.25 462.67 455.50 462.67 345,616 +8.87(+1.95%)
Dec 23, 2020 461.97 463.10 453.58 453.80 747,978 -5.61(-1.22%)
Dec 22, 2020 461.79 464.01 455.98 459.40 1,003,192 -6.05(-1.30%)
Dec 21, 2020 451.86 466.88 451.49 465.45 1,768,134 +2.18(+0.47%)
Dec 18, 2020 466.42 467.84 460.12 463.27 2,686,442 -5.08(-1.08%)
Dec 17, 2020 471.62 473.78 465.09 468.35 1,487,525 -6.81(-1.43%)
Dec 16, 2020 477.76 478.21 471.28 475.16 1,572,662 -1.94(-0.41%)
Dec 15, 2020 481.60 484.73 474.54 477.11 1,230,950 +3.33(+0.70%)
Dec 14, 2020 477.45 482.55 472.13 473.77 1,094,812 +0.16(+0.03%)
Dec 11, 2020 470.50 476.09 465.93 473.61 1,552,107 +1.49(+0.32%)
Dec 10, 2020 471.92 477.94 466.96 472.12 1,352,359 -3.54(-0.75%)
Dec 09, 2020 490.31 495.74 471.70 475.66 2,076,070 -17.17(-3.48%)
Dec 08, 2020 487.02 497.64 486.76 492.83 1,378,941 +4.12(+0.84%)
Dec 07, 2020 479.82 489.45 475.90 488.71 1,628,939 +8.36(+1.74%)
Dec 04, 2020 467.82 481.91 467.08 480.35 1,826,810 +15.29(+3.29%)
Dec 03, 2020 461.29 472.45 460.41 465.07 1,660,670 +4.66(+1.01%)
Dec 02, 2020 447.96 462.10 447.27 460.41 1,885,261 +11.12(+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.