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

Lam Research (NQ: LRCX )

1,090.05 +18.35 (+1.71%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Sep 30, 2021 554.97 559.08 549.78 550.96 1,130,605 +1.59(+0.29%)
Sep 29, 2021 567.38 570.18 548.74 549.38 1,711,944 -17.87(-3.15%)
Sep 28, 2021 577.01 586.98 566.29 567.25 2,157,108 -29.72(-4.98%)
Sep 27, 2021 583.71 602.11 583.03 596.96 1,125,223 +5.51(+0.93%)
Sep 24, 2021 583.88 592.74 580.67 591.46 753,141 -0.08(-0.01%)
Sep 23, 2021 579.97 596.73 576.24 591.53 1,139,641 +11.07(+1.91%)
Sep 22, 2021 573.61 583.01 568.68 580.47 1,070,497 +14.37(+2.54%)
Sep 21, 2021 572.04 573.88 558.45 566.10 1,661,148 -3.56(-0.63%)
Sep 20, 2021 574.48 574.62 561.13 569.66 1,370,475 -18.42(-3.13%)
Sep 17, 2021 593.84 595.08 582.92 588.08 2,085,783 -6.63(-1.12%)
Sep 16, 2021 583.13 595.85 579.21 594.71 1,400,556 +4.20(+0.71%)
Sep 15, 2021 580.29 590.87 576.59 590.51 1,182,427 +7.73(+1.33%)
Sep 14, 2021 579.99 590.41 578.08 582.78 1,223,250 -5.09(-0.87%)
Sep 13, 2021 582.22 593.83 578.98 587.87 1,359,787 +10.29(+1.78%)
Sep 10, 2021 581.46 591.11 576.03 577.58 1,613,753 +4.34(+0.76%)
Sep 09, 2021 561.06 576.43 559.12 573.23 1,593,864 +9.73(+1.73%)
Sep 08, 2021 571.14 571.19 556.60 563.51 1,782,501 -9.32(-1.63%)
Sep 07, 2021 578.58 584.85 567.82 572.83 2,414,775 -16.92(-2.87%)
Sep 03, 2021 581.36 592.29 575.54 589.75 1,066,809 +8.31(+1.43%)
Sep 02, 2021 582.03 586.99 578.59 581.43 887,600 +2.24(+0.39%)
Sep 01, 2021 587.07 588.09 578.57 579.19 729,468 -4.87(-0.83%)
Aug 31, 2021 587.97 587.97 576.51 584.06 1,109,560 -3.06(-0.52%)
Aug 30, 2021 593.69 596.59 581.77 587.12 1,013,054 -1.54(-0.26%)
Aug 27, 2021 569.02 592.14 568.94 588.66 1,551,491 +23.41(+4.14%)
Aug 26, 2021 567.82 573.89 563.35 565.26 892,719 -3.30(-0.58%)
Aug 25, 2021 567.03 574.38 566.34 568.56 933,135 +3.08(+0.54%)
Aug 24, 2021 566.77 573.61 561.76 565.48 985,084 +1.24(+0.22%)
Aug 23, 2021 552.98 566.27 552.75 564.24 1,417,966 +17.70(+3.24%)
Aug 20, 2021 563.44 565.40 540.61 546.54 1,756,647 -10.79(-1.94%)
Aug 19, 2021 545.94 559.35 542.40 557.33 1,144,852 +7.37(+1.34%)
Aug 18, 2021 558.16 565.47 549.60 549.96 914,190 -9.15(-1.64%)
Aug 17, 2021 561.96 567.30 551.31 559.12 1,315,402 -9.54(-1.68%)
Aug 16, 2021 559.97 570.25 557.67 568.66 1,314,379 +8.17(+1.46%)
Aug 13, 2021 563.23 568.14 557.36 560.49 1,829,036 -2.99(-0.53%)
Aug 12, 2021 577.81 577.91 558.30 563.48 2,604,429 -24.15(-4.11%)
Aug 11, 2021 598.71 600.56 575.70 587.63 1,817,815 -8.35(-1.40%)
Aug 10, 2021 618.80 619.21 594.00 595.99 1,682,595 -22.53(-3.64%)
Aug 09, 2021 627.69 628.01 617.07 618.51 810,478 -7.20(-1.15%)
Aug 06, 2021 620.54 626.10 619.96 625.72 628,119 +2.22(+0.36%)
Aug 05, 2021 629.42 631.17 620.65 623.50 617,282 -3.98(-0.63%)
Aug 04, 2021 626.55 632.17 619.48 627.48 1,151,605 +4.11(+0.66%)
Aug 03, 2021 623.32 627.05 614.62 623.36 708,227 +3.59(+0.58%)
Aug 02, 2021 624.02 636.85 619.00 619.77 1,441,809 +4.24(+0.69%)
Jul 30, 2021 590.03 615.62 589.71 615.53 1,709,780 +17.18(+2.87%)
Jul 29, 2021 589.61 601.10 576.57 598.35 3,017,185 -14.85(-2.42%)
Jul 28, 2021 603.66 616.10 602.03 613.20 1,257,874 +11.98(+1.99%)
Jul 27, 2021 613.21 615.38 586.74 601.22 1,543,684 -17.19(-2.78%)
Jul 26, 2021 619.22 625.72 613.45 618.41 909,486 +0.12(+0.02%)
Jul 23, 2021 619.69 622.52 611.76 618.29 1,068,357 +4.19(+0.68%)
Jul 22, 2021 610.37 616.28 608.89 614.10 1,296,518 -1.27(-0.21%)
Jul 21, 2021 587.33 616.85 587.33 615.38 1,701,016 +29.12(+4.97%)
Jul 20, 2021 575.48 590.78 568.00 586.25 1,611,097 +15.03(+2.63%)
Jul 19, 2021 556.29 571.58 555.58 571.22 1,508,677 +2.94(+0.52%)
Jul 16, 2021 591.76 594.52 565.88 568.28 1,401,916 -21.50(-3.64%)
Jul 15, 2021 593.68 599.68 582.86 589.78 1,294,106 -6.90(-1.16%)
Jul 14, 2021 610.40 618.51 595.19 596.67 1,190,809 -6.57(-1.09%)
Jul 13, 2021 601.36 604.51 594.42 603.24 1,345,582 -0.72(-0.12%)
Jul 12, 2021 596.31 607.67 595.78 603.95 1,793,052 +12.14(+2.05%)
Jul 09, 2021 586.95 593.24 582.19 591.81 867,285 +6.59(+1.13%)
Jul 08, 2021 578.14 592.44 573.81 585.23 1,058,210 -7.30(-1.23%)
Jul 07, 2021 607.50 607.81 588.83 592.53 892,867 -8.02(-1.34%)
Jul 06, 2021 609.76 615.82 593.36 600.55 1,060,432 -9.21(-1.51%)
Jul 02, 2021 618.25 619.24 605.48 609.76 769,035 -1.57(-0.26%)
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.