Lam Research (NQ: LRCX )

917.11 -35.49 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 959.54 967.00 915.50 917.11 1,410,288 -35.49(-3.73%)
Jul 18, 2024 984.18 984.18 935.36 952.60 1,619,700 -15.08(-1.56%)
Jul 17, 2024 1019 1019 967.19 967.68 2,113,798 -108.31(-10.07%)
Jul 16, 2024 1076 1082 1063 1076 628,316 +6.88(+0.64%)
Jul 15, 2024 1070 1082 1063 1069 791,302 -0.71(-0.07%)
Jul 12, 2024 1057 1093 1053 1070 946,125 +9.88(+0.93%)
Jul 11, 2024 1130 1130 1059 1060 1,352,059 -67.36(-5.98%)
Jul 10, 2024 1116 1130 1107 1127 774,949 +14.75(+1.33%)
Jul 09, 2024 1106 1119 1100 1113 624,269 +10.94(+0.99%)
Jul 08, 2024 1088 1106 1085 1102 727,043 +13.81(+1.27%)
Jul 05, 2024 1090 1094 1075 1088 559,925 +5.06(+0.47%)
Jul 03, 2024 1070 1091 1061 1083 430,773 +9.92(+0.92%)
Jul 02, 2024 1049 1073 1047 1073 550,517 +12.19(+1.15%)
Jul 01, 2024 1062 1072 1040 1061 614,292 -4.22(-0.40%)
Jun 28, 2024 1065 1087 1053 1065 1,223,724 +9.02(+0.85%)
Jun 27, 2024 1076 1085 1048 1056 914,924 +0.07(+0.01%)
Jun 26, 2024 1054 1069 1042 1056 877,946 +2.86(+0.27%)
Jun 25, 2024 1025 1055 1012 1053 932,163 +28.48(+2.78%)
Jun 24, 2024 1048 1057 1022 1024 1,037,781 -25.93(-2.47%)
Jun 21, 2024 1060 1065 1039 1050 1,702,134 -10.96(-1.03%)
Jun 20, 2024 1092 1093 1050 1061 1,461,404 -28.27(-2.59%)
Jun 18, 2024 1071 1102 1069 1090 1,192,687 +19.88(+1.86%)
Jun 17, 2024 1028 1071 1028 1070 1,050,541 +35.65(+3.45%)
Jun 14, 2024 1023 1040 1021 1034 621,675 -2.51(-0.24%)
Jun 13, 2024 1025 1043 1020 1037 959,614 +0.87(+0.08%)
Jun 12, 2024 1009 1039 1004 1036 1,508,652 +37.81(+3.79%)
Jun 11, 2024 997.18 999.13 977.72 997.88 713,469 -3.32(-0.33%)
Jun 10, 2024 953.47 1007 953.24 1001 1,061,179 +40.28(+4.19%)
Jun 07, 2024 970.45 970.45 953.68 960.92 582,445 +0.53(+0.06%)
Jun 06, 2024 960.23 972.47 952.48 960.39 805,960 -9.51(-0.98%)
Jun 05, 2024 947.07 970.74 945.44 969.91 1,167,802 +48.90(+5.31%)
Jun 04, 2024 930.28 935.22 908.56 921.01 668,466 -12.88(-1.38%)
Jun 03, 2024 945.20 950.61 909.58 933.88 681,729 +3.18(+0.34%)
May 31, 2024 946.96 947.95 901.47 930.70 1,563,725 -18.23(-1.92%)
May 30, 2024 950.22 959.39 939.71 948.93 1,060,004 -2.53(-0.27%)
May 29, 2024 955.74 959.05 950.24 951.46 880,970 -17.99(-1.86%)
May 28, 2024 973.18 973.90 956.80 969.45 995,931 +0.69(+0.07%)
May 24, 2024 962.28 980.71 959.30 968.76 720,929 +12.42(+1.30%)
May 23, 2024 989.37 990.81 950.67 956.34 1,059,662 -7.63(-0.79%)
May 22, 2024 969.42 971.06 947.58 963.97 894,700 +1.77(+0.18%)
May 21, 2024 969.85 971.91 940.07 962.20 1,425,210 +21.92(+2.33%)
May 20, 2024 912.68 948.23 911.83 940.28 666,047 +29.91(+3.29%)
May 17, 2024 950.65 953.07 904.13 910.37 912,452 -30.77(-3.27%)
May 16, 2024 948.28 953.29 940.74 941.14 814,056 -4.84(-0.51%)
May 15, 2024 922.67 946.67 915.41 945.98 714,821 +35.14(+3.86%)
May 14, 2024 897.32 912.22 894.85 910.84 575,994 +8.73(+0.97%)
May 13, 2024 918.94 918.94 900.77 902.10 740,458 -11.61(-1.27%)
May 10, 2024 916.55 929.46 910.54 913.71 510,996 +7.87(+0.87%)
May 09, 2024 915.31 915.31 899.28 905.85 577,597 -5.73(-0.63%)
May 08, 2024 901.48 912.29 897.32 911.58 555,044 -1.63(-0.18%)
May 07, 2024 925.88 928.26 911.64 913.20 676,004 -9.61(-1.04%)
May 06, 2024 913.57 923.77 908.87 922.82 756,032 +15.98(+1.76%)
May 03, 2024 896.72 910.91 893.87 906.84 877,023 +24.80(+2.81%)
May 02, 2024 879.40 883.53 860.48 882.03 725,795 +15.55(+1.79%)
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.