Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 697.82 705.16 696.77 698.63 734,836 +0.80(+0.11%)
Dec 30, 2021 707.23 707.23 696.72 697.84 536,013 -8.18(-1.16%)
Dec 29, 2021 698.18 707.39 695.67 706.02 710,458 +10.35(+1.49%)
Dec 28, 2021 704.32 707.60 694.25 695.67 804,602 -7.09(-1.01%)
Dec 27, 2021 682.74 703.35 682.74 702.76 1,044,091 +23.98(+3.53%)
Dec 23, 2021 674.67 686.77 673.59 678.79 892,905 +7.29(+1.09%)
Dec 22, 2021 659.12 672.29 654.12 671.50 1,073,014 +7.66(+1.15%)
Dec 21, 2021 663.84 667.46 646.16 663.84 1,380,335 +21.62(+3.37%)
Dec 20, 2021 640.05 653.81 635.25 642.22 936,299 -7.86(-1.21%)
Dec 17, 2021 646.03 658.55 641.79 650.08 1,611,351 -2.05(-0.31%)
Dec 16, 2021 681.75 687.17 647.62 652.13 1,417,252 -25.29(-3.73%)
Dec 15, 2021 660.60 678.86 646.40 677.42 1,401,428 +17.58(+2.66%)
Dec 14, 2021 655.37 663.89 649.08 659.83 1,429,696 -4.14(-0.62%)
Dec 13, 2021 685.86 686.34 663.03 663.97 1,273,308 -20.35(-2.97%)
Dec 10, 2021 689.84 692.21 673.26 684.32 907,215 +6.37(+0.94%)
Dec 09, 2021 687.02 697.84 675.89 677.95 1,116,815 -14.19(-2.05%)
Dec 08, 2021 683.39 696.29 683.39 692.14 1,199,892 +7.64(+1.12%)
Dec 07, 2021 657.71 687.81 656.25 684.50 1,651,904 +37.41(+5.78%)
Dec 06, 2021 644.55 650.21 622.74 647.10 1,306,713 +5.90(+0.92%)
Dec 03, 2021 648.30 650.41 631.87 641.19 1,429,744 -2.15(-0.33%)
Dec 02, 2021 661.93 663.95 635.78 643.34 2,372,146 -28.93(-4.30%)
Dec 01, 2021 671.46 690.01 663.39 672.27 2,604,790 +13.26(+2.01%)
Nov 30, 2021 654.63 671.75 653.43 659.01 2,810,844 -0.67(-0.10%)
Nov 29, 2021 631.53 661.37 631.53 659.68 2,025,328 +37.38(+6.01%)
Nov 26, 2021 631.49 634.03 618.84 622.30 864,170 -18.23(-2.85%)
Nov 24, 2021 633.95 641.26 625.50 640.53 1,253,830 -0.51(-0.08%)
Nov 23, 2021 628.13 642.01 626.88 641.05 1,808,512 +14.17(+2.26%)
Nov 22, 2021 630.97 640.79 622.43 626.88 1,935,405 +2.13(+0.34%)
Nov 19, 2021 616.89 636.86 613.73 624.74 1,891,366 +8.43(+1.37%)
Nov 18, 2021 617.46 616.61 605.64 616.31 1,032,837 +5.01(+0.82%)
Nov 17, 2021 614.82 619.22 607.08 611.30 934,865 -3.52(-0.57%)
Nov 16, 2021 609.88 618.44 605.29 614.82 874,881 +3.88(+0.63%)
Nov 15, 2021 612.62 624.63 605.92 610.94 1,396,154 +5.66(+0.94%)
Nov 12, 2021 598.47 608.65 594.69 605.28 1,092,723 +10.39(+1.75%)
Nov 11, 2021 594.78 600.32 591.05 594.89 844,231 +7.68(+1.31%)
Nov 10, 2021 595.70 587.21 1,124,227 -15.64(-2.59%)
Nov 09, 2021 591.30 603.96 590.36 602.84 1,240,829 +12.45(+2.11%)
Nov 08, 2021 596.15 601.00 585.36 590.40 1,299,275 +4.87(+0.83%)
Nov 05, 2021 582.49 594.21 578.97 585.53 2,169,403 +5.16(+0.89%)
Nov 04, 2021 565.13 580.73 561.95 580.38 1,852,941 +16.80(+2.98%)
Nov 03, 2021 557.43 565.60 551.94 563.58 815,810 +6.94(+1.25%)
Nov 02, 2021 557.12 560.28 554.47 556.64 925,447 +1.43(+0.26%)
Nov 01, 2021 547.68 555.36 549.56 555.20 1,106,371 +8.91(+1.63%)
Oct 29, 2021 541.22 549.77 539.15 546.29 1,380,607 -2.31(-0.42%)
Oct 28, 2021 546.46 562.16 546.14 548.60 2,302,342 +11.95(+2.23%)
Oct 27, 2021 531.22 543.36 529.45 536.65 1,219,365 +4.54(+0.85%)
Oct 26, 2021 539.81 532.11 1,210,521 -2.94(-0.55%)
Oct 25, 2021 540.94 532.56 535.05 1,322,683 -4.62(-0.86%)
Oct 22, 2021 542.83 558.16 537.31 539.67 1,936,404 +1.28(+0.24%)
Oct 21, 2021 528.19 538.82 518.61 538.39 3,161,295 -9.77(-1.78%)
Oct 20, 2021 553.11 555.21 546.77 548.16 1,743,978 -5.17(-0.93%)
Oct 19, 2021 551.69 560.28 548.48 553.33 1,546,532 +2.06(+0.37%)
Oct 18, 2021 542.83 551.98 541.60 551.27 1,286,825 +4.10(+0.75%)
Oct 15, 2021 549.13 551.08 544.18 547.16 1,366,666 -3.35(-0.61%)
Oct 14, 2021 541.48 550.66 537.28 550.52 1,599,430 +22.80(+4.32%)
Oct 13, 2021 536.01 541.06 526.43 527.72 1,293,732 -2.30(-0.43%)
Oct 12, 2021 540.75 541.07 525.66 530.02 1,316,310 -5.49(-1.02%)
Oct 11, 2021 531.33 544.26 531.21 535.50 919,470 +2.21(+0.41%)
Oct 08, 2021 541.50 542.78 532.25 533.29 894,678 -5.49(-1.02%)
Oct 07, 2021 546.74 546.85 537.27 538.78 1,086,870 +3.85(+0.72%)
Oct 06, 2021 533.14 540.80 528.13 534.93 1,639,133 -3.93(-0.73%)
Oct 05, 2021 539.61 546.01 533.74 538.86 1,243,331 +5.51(+1.03%)
Oct 04, 2021 548.62 549.13 531.52 533.34 1,692,414 -18.92(-3.43%)
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.