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 (%)
Sep 30, 2021 556.01 560.12 550.81 551.99 1,128,495 +1.59(+0.29%)
Sep 29, 2021 568.44 571.24 549.76 550.40 1,708,749 -17.90(-3.15%)
Sep 28, 2021 578.09 588.08 567.35 568.31 2,153,083 -29.77(-4.98%)
Sep 27, 2021 584.80 603.24 584.12 598.08 1,123,123 +5.52(+0.93%)
Sep 24, 2021 584.98 593.84 581.75 592.56 751,735 -0.08(-0.01%)
Sep 23, 2021 581.06 597.84 577.32 592.64 1,137,514 +11.09(+1.91%)
Sep 22, 2021 574.68 584.10 569.74 581.55 1,068,500 +14.40(+2.54%)
Sep 21, 2021 573.11 574.95 559.49 567.16 1,658,048 -3.57(-0.63%)
Sep 20, 2021 575.55 575.70 562.18 570.73 1,367,918 -18.45(-3.13%)
Sep 17, 2021 594.95 596.19 584.01 589.18 2,081,890 -6.65(-1.12%)
Sep 16, 2021 584.22 596.96 580.29 595.82 1,397,942 +4.21(+0.71%)
Sep 15, 2021 581.38 591.97 577.67 591.61 1,180,221 +7.74(+1.33%)
Sep 14, 2021 581.08 591.51 579.16 583.87 1,220,967 -5.10(-0.87%)
Sep 13, 2021 583.30 594.94 580.06 588.97 1,357,250 +10.31(+1.78%)
Sep 10, 2021 582.55 592.21 577.11 578.66 1,610,741 +4.35(+0.76%)
Sep 09, 2021 562.11 577.51 560.17 574.31 1,590,890 +9.74(+1.73%)
Sep 08, 2021 572.21 572.25 557.64 564.56 1,779,175 -9.34(-1.63%)
Sep 07, 2021 579.66 585.94 568.88 573.90 2,410,268 -16.95(-2.87%)
Sep 03, 2021 582.44 593.39 576.62 590.85 1,064,818 +8.33(+1.43%)
Sep 02, 2021 583.12 588.08 579.67 582.52 885,944 +2.24(+0.39%)
Sep 01, 2021 588.17 589.18 579.66 580.27 728,107 -4.88(-0.83%)
Aug 31, 2021 589.07 589.07 577.59 585.15 1,107,490 -3.07(-0.52%)
Aug 30, 2021 594.80 597.71 582.86 588.22 1,011,164 -1.55(-0.26%)
Aug 27, 2021 570.09 593.25 570.00 589.77 1,548,595 +23.45(+4.14%)
Aug 26, 2021 568.88 574.96 564.40 566.31 891,053 -3.31(-0.58%)
Aug 25, 2021 568.09 575.46 567.40 569.62 931,394 +3.09(+0.54%)
Aug 24, 2021 567.83 574.68 562.81 566.54 983,246 +1.24(+0.22%)
Aug 23, 2021 554.02 567.33 553.78 565.30 1,415,320 +17.73(+3.24%)
Aug 20, 2021 564.50 566.46 541.62 547.56 1,753,369 -10.81(-1.94%)
Aug 19, 2021 546.97 560.40 543.42 558.37 1,142,715 +7.38(+1.34%)
Aug 18, 2021 559.20 566.53 550.63 550.99 912,484 -9.17(-1.64%)
Aug 17, 2021 563.00 568.37 552.34 560.16 1,312,947 -9.56(-1.68%)
Aug 16, 2021 561.01 571.32 558.71 569.72 1,311,926 +8.19(+1.46%)
Aug 13, 2021 564.28 569.21 558.40 561.53 1,825,622 -3.00(-0.53%)
Aug 12, 2021 578.89 578.99 559.35 564.53 2,599,569 -24.20(-4.11%)
Aug 11, 2021 599.83 601.68 576.77 588.73 1,814,422 -8.37(-1.40%)
Aug 10, 2021 619.96 620.36 595.11 597.10 1,679,455 -22.57(-3.64%)
Aug 09, 2021 628.86 629.18 618.22 619.67 808,965 -7.22(-1.15%)
Aug 06, 2021 621.70 627.26 621.12 626.89 626,947 +2.23(+0.36%)
Aug 05, 2021 630.59 632.35 621.81 624.66 616,130 -3.99(-0.63%)
Aug 04, 2021 627.72 633.36 620.64 628.65 1,149,456 +4.12(+0.66%)
Aug 03, 2021 624.49 628.22 615.77 624.53 706,905 +3.60(+0.58%)
Aug 02, 2021 625.18 638.04 620.15 620.93 1,439,118 +4.25(+0.69%)
Jul 30, 2021 591.13 616.77 590.81 616.68 1,706,589 +17.21(+2.87%)
Jul 29, 2021 590.71 602.22 577.64 599.47 3,011,554 -14.88(-2.42%)
Jul 28, 2021 604.79 617.25 603.16 614.35 1,255,527 +12.01(+1.99%)
Jul 27, 2021 614.36 616.54 587.84 602.34 1,540,803 -17.22(-2.78%)
Jul 26, 2021 620.38 626.89 614.59 619.56 907,789 +0.12(+0.02%)
Jul 23, 2021 620.85 623.69 612.91 619.45 1,066,363 +4.20(+0.68%)
Jul 22, 2021 611.51 617.44 610.03 615.25 1,294,098 -1.28(-0.21%)
Jul 21, 2021 588.43 618.01 588.43 616.53 1,697,842 +29.18(+4.97%)
Jul 20, 2021 576.56 591.88 569.06 587.35 1,608,090 +15.06(+2.63%)
Jul 19, 2021 557.33 572.65 556.62 572.28 1,505,862 +2.94(+0.52%)
Jul 16, 2021 592.87 595.63 566.94 569.34 1,399,299 -21.54(-3.64%)
Jul 15, 2021 594.79 600.80 583.95 590.88 1,291,691 -6.91(-1.16%)
Jul 14, 2021 611.54 619.67 596.31 597.79 1,188,587 -6.58(-1.09%)
Jul 13, 2021 602.49 605.64 595.53 604.37 1,343,071 -0.72(-0.12%)
Jul 12, 2021 597.43 608.81 596.89 605.08 1,789,705 +12.16(+2.05%)
Jul 09, 2021 588.04 594.35 583.27 592.92 865,666 +6.60(+1.13%)
Jul 08, 2021 579.22 593.55 574.89 586.32 1,056,235 -7.31(-1.23%)
Jul 07, 2021 608.63 608.95 589.93 593.64 891,201 -8.04(-1.34%)
Jul 06, 2021 610.90 616.97 594.47 601.68 1,058,453 -9.23(-1.51%)
Jul 02, 2021 619.41 620.40 606.61 610.90 767,600 -1.58(-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.