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

Lam Research (NQ: LRCX )

1,090.27 +18.57 (+1.73%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 18, 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 (%)
Jan 29, 2021 480.70 486.39 462.49 465.27 2,938,498 -22.50(-4.61%)
Jan 28, 2021 504.13 507.62 484.55 487.77 2,588,611 -7.39(-1.49%)
Jan 27, 2021 496.07 523.94 492.25 495.16 2,339,001 -36.17(-6.81%)
Jan 26, 2021 548.26 549.24 529.16 531.33 1,487,744 -14.52(-2.66%)
Jan 25, 2021 549.30 553.40 531.33 545.85 1,742,118 +3.76(+0.69%)
Jan 22, 2021 541.05 553.37 535.62 542.09 1,247,855 -0.33(-0.06%)
Jan 21, 2021 547.43 548.29 530.41 542.42 1,289,539 +1.14(+0.21%)
Jan 20, 2021 561.12 562.82 537.98 541.27 1,924,222 -16.36(-2.93%)
Jan 19, 2021 538.23 560.00 537.13 557.64 2,116,291 +31.24(+5.93%)
Jan 15, 2021 531.64 533.28 516.55 526.40 1,587,669 -9.86(-1.84%)
Jan 14, 2021 521.47 548.50 521.41 536.26 2,083,253 +30.08(+5.94%)
Jan 13, 2021 513.62 513.62 503.00 506.18 1,415,509 -9.56(-1.85%)
Jan 12, 2021 500.15 517.10 498.90 515.74 1,954,419 +19.19(+3.86%)
Jan 11, 2021 476.40 499.85 474.50 496.55 1,236,940 +14.28(+2.96%)
Jan 08, 2021 494.16 502.10 478.85 482.27 1,499,673 -12.34(-2.49%)
Jan 07, 2021 487.75 497.74 487.10 494.61 1,350,177 +17.28(+3.62%)
Jan 06, 2021 471.60 486.19 470.13 477.33 1,387,765 +1.87(+0.39%)
Jan 05, 2021 460.95 479.58 460.95 475.46 1,674,501 +15.89(+3.46%)
Jan 04, 2021 459.70 472.98 455.05 459.57 1,839,549 +5.53(+1.22%)
Dec 31, 2020 454.05 454.05 454.05 917,280 -11.71(-2.51%)
Dec 30, 2020 459.91 469.50 457.75 465.75 917,280 +10.80(+2.37%)
Dec 29, 2020 457.30 458.61 450.90 454.96 937,157 -2.77(-0.60%)
Dec 28, 2020 466.84 468.62 457.02 457.73 719,392 -4.08(-0.88%)
Dec 24, 2020 455.40 461.80 454.65 461.80 346,262 +8.85(+1.95%)
Dec 23, 2020 461.11 462.24 452.74 452.95 749,377 -5.59(-1.22%)
Dec 22, 2020 460.93 463.15 455.13 458.54 1,005,068 -6.04(-1.30%)
Dec 21, 2020 451.02 466.00 450.65 464.58 1,771,440 +2.17(+0.47%)
Dec 18, 2020 465.55 466.97 459.26 462.41 2,691,465 -5.07(-1.08%)
Dec 17, 2020 470.74 472.90 464.23 467.48 1,490,307 -6.80(-1.43%)
Dec 16, 2020 476.87 477.32 470.40 474.27 1,575,602 -1.94(-0.41%)
Dec 15, 2020 480.70 483.83 473.66 476.21 1,233,252 +3.33(+0.70%)
Dec 14, 2020 476.56 481.65 471.25 472.89 1,096,859 +0.16(+0.03%)
Dec 11, 2020 469.62 475.20 465.06 472.73 1,555,008 +1.49(+0.32%)
Dec 10, 2020 471.04 477.05 466.09 471.24 1,354,888 -3.54(-0.75%)
Dec 09, 2020 489.40 494.82 470.82 474.77 2,079,951 -17.14(-3.48%)
Dec 08, 2020 486.11 496.71 485.85 491.92 1,381,519 +4.12(+0.84%)
Dec 07, 2020 478.93 488.54 475.02 487.80 1,631,985 +8.34(+1.74%)
Dec 04, 2020 466.95 481.01 466.20 479.46 1,830,226 +15.26(+3.29%)
Dec 03, 2020 460.43 471.56 459.55 464.20 1,663,774 +4.65(+1.01%)
Dec 02, 2020 447.12 461.24 446.44 459.55 1,888,786 +11.09(+2.47%)
Dec 01, 2020 441.18 450.22 438.81 448.45 1,461,894 +14.38(+3.31%)
Nov 30, 2020 436.51 438.14 427.31 434.08 1,495,476 -3.72(-0.85%)
Nov 27, 2020 431.71 441.71 431.36 437.80 759,057 +9.36(+2.18%)
Nov 25, 2020 430.04 431.08 422.42 428.44 885,549 +0.33(+0.08%)
Nov 24, 2020 431.53 432.60 422.66 428.12 1,252,295 -2.20(-0.51%)
Nov 23, 2020 418.66 431.40 417.19 430.32 1,135,101 +14.48(+3.48%)
Nov 20, 2020 420.50 426.69 415.59 415.84 1,507,686 -3.87(-0.92%)
Nov 19, 2020 411.35 420.86 407.56 419.71 1,172,896 +7.05(+1.71%)
Nov 18, 2020 418.21 420.83 412.35 412.67 1,360,457 -1.53(-0.37%)
Nov 17, 2020 417.62 419.85 411.34 414.20 1,032,704 -7.06(-1.68%)
Nov 16, 2020 413.12 421.60 409.54 421.26 1,404,160 +12.45(+3.04%)
Nov 13, 2020 407.77 412.11 406.68 408.81 1,184,626 +7.53(+1.88%)
Nov 12, 2020 407.41 408.51 399.26 401.28 990,902 -5.31(-1.31%)
Nov 11, 2020 395.07 411.02 393.17 406.60 1,503,266 +15.47(+3.95%)
Nov 10, 2020 392.30 398.68 387.86 391.13 1,548,667 -8.06(-2.02%)
Nov 09, 2020 409.02 418.10 398.74 399.19 2,017,101 +6.58(+1.68%)
Nov 06, 2020 383.47 395.10 379.60 392.61 1,536,781 +9.31(+2.43%)
Nov 05, 2020 373.99 383.91 372.50 383.30 1,889,014 +18.57(+5.09%)
Nov 04, 2020 358.54 367.47 352.20 364.73 1,593,384 +9.41(+2.65%)
Nov 03, 2020 342.05 357.85 340.54 355.32 1,787,431 +18.78(+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.