Skip to main content

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 333.59 338.06 324.21 327.87 1,825,974 -10.72(-3.16%)
Oct 29, 2020 324.93 343.31 324.72 338.58 1,677,699 +13.76(+4.24%)
Oct 28, 2020 322.93 330.22 319.46 324.82 1,710,310 -4.73(-1.43%)
Oct 27, 2020 334.05 335.14 328.31 329.54 1,122,411 -3.64(-1.09%)
Oct 26, 2020 335.80 338.78 329.04 333.19 1,290,162 -6.03(-1.78%)
Oct 23, 2020 345.04 347.44 335.76 339.21 1,284,995 -3.92(-1.14%)
Oct 22, 2020 345.39 348.23 338.41 343.13 2,330,108 -8.25(-2.35%)
Oct 21, 2020 347.99 355.58 346.98 351.39 1,751,763 +2.92(+0.84%)
Oct 20, 2020 350.79 353.20 347.44 348.46 973,529 +0.00(+0.00%)
Oct 19, 2020 352.23 354.30 346.97 348.46 1,415,544 -1.33(-0.38%)
Oct 16, 2020 360.86 360.86 349.50 349.80 1,660,498 -10.09(-2.80%)
Oct 15, 2020 347.70 360.66 344.01 359.89 1,755,927 +1.21(+0.34%)
Oct 14, 2020 359.72 366.09 354.83 358.68 1,475,842 +0.04(+0.01%)
Oct 13, 2020 356.54 362.77 352.13 358.64 1,282,553 +3.91(+1.10%)
Oct 12, 2020 354.08 357.88 351.88 354.73 1,517,852 +7.09(+2.04%)
Oct 09, 2020 345.90 349.51 344.25 347.64 1,247,852 +6.98(+2.05%)
Oct 08, 2020 333.89 340.89 332.58 340.66 1,244,245 +9.26(+2.79%)
Oct 07, 2020 332.96 336.89 329.24 331.40 1,156,455 +4.59(+1.40%)
Oct 06, 2020 326.79 336.49 325.31 326.81 1,486,321 -1.20(-0.37%)
Oct 05, 2020 319.16 328.80 318.79 328.01 1,607,528 +12.96(+4.11%)
Oct 02, 2020 315.67 321.90 314.91 315.05 1,247,852 -9.99(-3.07%)
Oct 01, 2020 325.05 325.15 319.30 325.04 1,766,565 +7.07(+2.22%)
Sep 30, 2020 321.31 324.18 316.48 317.96 2,075,614 -5.71(-1.76%)
Sep 29, 2020 320.05 328.33 319.92 323.68 1,879,877 +2.30(+0.72%)
Sep 28, 2020 316.42 322.56 313.82 321.38 1,877,007 +6.05(+1.92%)
Sep 25, 2020 310.02 316.87 307.43 315.32 1,624,726 +2.96(+0.95%)
Sep 24, 2020 299.81 319.06 299.81 312.36 2,310,840 +9.69(+3.20%)
Sep 23, 2020 307.79 312.76 301.57 302.67 2,333,745 -1.59(-0.52%)
Sep 22, 2020 303.92 305.26 296.15 304.27 1,578,969 +3.56(+1.18%)
Sep 21, 2020 291.27 303.44 287.09 300.71 1,969,437 +7.40(+2.52%)
Sep 18, 2020 294.31 296.76 288.23 293.31 2,786,502 +1.26(+0.43%)
Sep 17, 2020 282.77 294.62 282.77 292.05 2,003,742 -0.68(-0.23%)
Sep 16, 2020 297.56 300.15 292.02 292.73 1,482,863 -2.22(-0.75%)
Sep 15, 2020 296.55 298.66 289.29 294.95 1,795,373 +3.35(+1.15%)
Sep 14, 2020 288.11 294.65 286.07 291.60 2,046,823 +10.91(+3.89%)
Sep 11, 2020 286.94 289.61 279.05 280.69 1,809,173 -3.36(-1.18%)
Sep 10, 2020 290.01 291.88 282.39 284.05 2,184,216 -3.25(-1.13%)
Sep 09, 2020 296.89 297.70 286.74 287.29 3,232,042 -1.73(-0.60%)
Sep 08, 2020 296.89 302.14 288.51 289.02 3,261,033 -29.03(-9.13%)
Sep 04, 2020 323.66 324.52 305.22 318.05 2,588,125 -8.03(-2.46%)
Sep 03, 2020 341.13 341.13 324.03 326.07 2,676,027 -20.21(-5.84%)
Sep 02, 2020 330.32 348.62 328.67 346.29 2,893,824 +21.14(+6.50%)
Sep 01, 2020 324.18 330.82 322.29 325.15 2,186,419 +4.03(+1.25%)
Aug 31, 2020 332.78 333.34 321.02 321.12 2,652,050 -13.79(-4.12%)
Aug 28, 2020 327.15 336.06 326.00 334.91 1,671,964 +8.91(+2.73%)
Aug 27, 2020 338.80 338.80 323.27 326.00 1,991,852 -9.88(-2.94%)
Aug 26, 2020 336.60 337.98 332.32 335.88 1,251,572 -0.67(-0.20%)
Aug 25, 2020 337.07 340.18 334.64 336.55 1,372,420 +1.41(+0.42%)
Aug 24, 2020 343.13 344.35 331.60 335.13 1,761,003 -2.31(-0.68%)
Aug 21, 2020 339.81 340.57 334.48 337.44 2,676,630 -4.83(-1.41%)
Aug 20, 2020 343.80 346.95 339.19 342.28 2,318,497 -13.07(-3.68%)
Aug 19, 2020 357.10 359.17 351.59 355.35 1,125,585 -2.27(-0.64%)
Aug 18, 2020 364.67 365.38 356.05 357.62 1,095,917 -4.31(-1.19%)
Aug 17, 2020 359.51 366.78 355.94 361.93 1,485,668 +5.19(+1.46%)
Aug 14, 2020 361.85 367.57 356.12 356.73 1,408,438 -3.23(-0.90%)
Aug 13, 2020 362.81 365.14 357.44 359.96 1,127,352 -4.30(-1.18%)
Aug 12, 2020 355.34 365.94 353.19 364.25 1,281,094 +11.94(+3.39%)
Aug 11, 2020 361.71 363.63 350.76 352.31 1,162,720 -6.44(-1.80%)
Aug 10, 2020 355.58 359.77 352.44 358.75 973,291 +3.17(+0.89%)
Aug 07, 2020 361.26 364.42 349.87 355.58 1,451,067 -5.13(-1.42%)
Aug 06, 2020 359.94 362.42 354.01 360.71 1,780,423 -5.40(-1.48%)
Aug 05, 2020 367.18 369.57 364.98 366.12 886,294 -1.42(-0.39%)
Aug 04, 2020 364.88 368.29 363.01 367.54 1,202,654 +3.39(+0.93%)
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.