Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

923.05 -5.76 (-0.62%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 30, 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 (%)
Nov 30, 2020 437.33 438.95 428.11 434.89 1,492,685 -3.73(-0.85%)
Nov 27, 2020 432.52 442.53 432.16 438.62 757,640 +9.38(+2.18%)
Nov 25, 2020 430.85 431.88 423.21 429.24 883,897 +0.33(+0.08%)
Nov 24, 2020 432.33 433.41 423.45 428.92 1,249,958 -2.21(-0.51%)
Nov 23, 2020 419.44 432.21 417.97 431.12 1,132,982 +14.51(+3.48%)
Nov 20, 2020 421.29 427.49 416.36 416.62 1,504,873 -3.88(-0.92%)
Nov 19, 2020 412.12 421.64 408.32 420.50 1,170,707 +7.06(+1.71%)
Nov 18, 2020 418.99 421.61 413.12 413.44 1,357,918 -1.54(-0.37%)
Nov 17, 2020 418.40 420.63 412.11 414.98 1,030,776 -7.07(-1.68%)
Nov 16, 2020 413.89 422.39 410.31 422.05 1,401,540 +12.47(+3.04%)
Nov 13, 2020 408.54 412.88 407.44 409.57 1,182,415 +7.54(+1.88%)
Nov 12, 2020 408.17 409.28 400.01 402.03 989,052 -5.32(-1.31%)
Nov 11, 2020 395.81 411.79 393.91 407.36 1,500,461 +15.50(+3.95%)
Nov 10, 2020 393.03 399.42 388.58 391.86 1,545,777 -8.08(-2.02%)
Nov 09, 2020 409.79 418.88 399.49 399.94 2,013,336 +6.59(+1.68%)
Nov 06, 2020 384.18 395.84 380.31 393.35 1,533,913 +9.33(+2.43%)
Nov 05, 2020 374.69 384.62 373.20 384.02 1,885,489 +18.61(+5.09%)
Nov 04, 2020 359.21 368.16 352.86 365.41 1,590,411 +9.43(+2.65%)
Nov 03, 2020 342.69 358.52 341.18 355.99 1,784,096 +18.81(+5.58%)
Nov 02, 2020 334.45 340.56 331.63 337.17 1,397,393 +8.52(+2.59%)
Oct 30, 2020 334.39 338.87 324.99 328.65 1,821,606 -10.74(-3.16%)
Oct 29, 2020 325.71 344.13 325.50 339.39 1,673,686 +13.80(+4.24%)
Oct 28, 2020 323.70 331.01 320.23 325.60 1,706,219 -4.74(-1.43%)
Oct 27, 2020 334.85 335.94 329.09 330.33 1,119,726 -3.65(-1.09%)
Oct 26, 2020 336.61 339.60 329.82 333.98 1,287,075 -6.04(-1.78%)
Oct 23, 2020 345.87 348.27 336.56 340.03 1,281,921 -3.93(-1.14%)
Oct 22, 2020 346.21 349.07 339.22 343.96 2,324,533 -8.27(-2.35%)
Oct 21, 2020 348.83 356.44 347.81 352.23 1,747,572 +2.93(+0.84%)
Oct 20, 2020 351.63 354.04 348.27 349.30 971,200 +0.00(+0.00%)
Oct 19, 2020 353.07 355.15 347.80 349.30 1,412,157 -1.34(-0.38%)
Oct 16, 2020 361.72 361.72 350.34 350.63 1,656,526 -10.12(-2.80%)
Oct 15, 2020 348.53 361.53 344.83 360.75 1,751,726 +1.21(+0.34%)
Oct 14, 2020 360.59 366.97 355.68 359.54 1,472,312 +0.04(+0.01%)
Oct 13, 2020 357.40 363.64 352.98 359.50 1,279,484 +3.92(+1.10%)
Oct 12, 2020 354.93 358.73 352.72 355.58 1,514,221 +7.11(+2.04%)
Oct 09, 2020 346.73 350.35 345.07 348.47 1,244,866 +6.99(+2.05%)
Oct 08, 2020 334.69 341.71 333.38 341.48 1,241,268 +9.28(+2.79%)
Oct 07, 2020 333.76 337.70 330.03 332.20 1,153,688 +4.60(+1.40%)
Oct 06, 2020 327.58 337.30 326.09 327.60 1,482,765 -1.20(-0.37%)
Oct 05, 2020 319.93 329.58 319.55 328.80 1,603,683 +12.99(+4.11%)
Oct 02, 2020 316.43 322.68 315.66 315.81 1,244,866 -10.01(-3.07%)
Oct 01, 2020 325.83 325.93 320.06 325.82 1,762,339 +7.09(+2.22%)
Sep 30, 2020 322.08 324.95 317.24 318.73 2,070,648 -5.73(-1.76%)
Sep 29, 2020 320.82 329.11 320.69 324.45 1,875,380 +2.31(+0.72%)
Sep 28, 2020 317.18 323.33 314.58 322.15 1,872,517 +6.07(+1.92%)
Sep 25, 2020 310.77 317.63 308.17 316.08 1,620,839 +2.97(+0.95%)
Sep 24, 2020 300.53 319.82 300.53 313.11 2,305,312 +9.71(+3.20%)
Sep 23, 2020 308.53 313.51 302.29 303.40 2,328,162 -1.60(-0.52%)
Sep 22, 2020 304.65 305.99 296.86 305.00 1,575,192 +3.57(+1.18%)
Sep 21, 2020 291.97 304.17 287.78 301.43 1,964,725 +7.42(+2.52%)
Sep 18, 2020 295.02 297.48 288.92 294.01 2,779,836 +1.26(+0.43%)
Sep 17, 2020 283.44 295.33 283.44 292.75 1,998,949 -0.68(-0.23%)
Sep 16, 2020 298.28 300.87 292.72 293.43 1,479,316 -2.23(-0.75%)
Sep 15, 2020 297.26 299.38 289.98 295.66 1,791,078 +3.36(+1.15%)
Sep 14, 2020 288.80 295.36 286.76 292.30 2,041,926 +10.94(+3.89%)
Sep 11, 2020 287.63 290.30 279.72 281.36 1,804,845 -3.37(-1.18%)
Sep 10, 2020 290.71 292.57 283.07 284.73 2,178,990 -3.25(-1.13%)
Sep 09, 2020 297.60 298.41 287.43 287.98 3,224,310 -1.73(-0.60%)
Sep 08, 2020 297.60 302.86 289.21 289.71 3,253,231 -29.09(-9.13%)
Sep 04, 2020 324.44 325.30 305.95 318.81 2,581,933 -8.05(-2.46%)
Sep 03, 2020 341.95 341.95 324.81 326.86 2,669,625 -20.26(-5.84%)
Sep 02, 2020 331.12 349.45 329.46 347.12 2,886,901 +21.19(+6.50%)
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.