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

Lam Research (NQ: LRCX )

888.92 -23.34 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Jul 01, 2021 626.61 628.26 610.70 612.48 1,172,164 -17.06(-2.71%)
Jun 30, 2021 630.08 630.63 622.49 629.54 830,387 -1.06(-0.17%)
Jun 29, 2021 625.86 633.36 623.07 630.59 824,428 +4.67(+0.75%)
Jun 28, 2021 616.06 628.41 615.99 625.92 995,673 +15.98(+2.62%)
Jun 25, 2021 614.35 615.64 605.37 609.94 1,291,755 -4.43(-0.72%)
Jun 24, 2021 613.20 616.88 611.25 614.37 793,885 +10.45(+1.73%)
Jun 23, 2021 604.67 612.61 603.07 603.92 702,516 +2.35(+0.39%)
Jun 22, 2021 597.44 605.79 589.44 601.57 744,187 +3.07(+0.51%)
Jun 21, 2021 594.47 603.68 588.79 598.50 1,026,468 +5.77(+0.97%)
Jun 18, 2021 609.61 611.04 589.09 592.74 2,184,953 -26.24(-4.24%)
Jun 17, 2021 615.75 625.96 608.25 618.97 883,404 +1.01(+0.16%)
Jun 16, 2021 624.68 629.72 611.98 617.97 1,109,877 -4.59(-0.74%)
Jun 15, 2021 625.88 632.73 620.94 622.55 658,807 -5.28(-0.84%)
Jun 14, 2021 619.61 628.70 616.20 627.84 1,054,869 +7.85(+1.27%)
Jun 11, 2021 619.52 620.79 612.96 619.99 1,061,122 +1.29(+0.21%)
Jun 10, 2021 610.03 624.71 610.03 618.69 873,737 +6.45(+1.05%)
Jun 09, 2021 619.04 621.26 611.30 612.24 683,005 -3.34(-0.54%)
Jun 08, 2021 635.33 635.61 612.48 615.58 917,278 -11.62(-1.85%)
Jun 07, 2021 629.17 630.02 620.85 627.20 841,806 -5.53(-0.87%)
Jun 04, 2021 621.82 633.62 619.69 632.73 1,081,520 +18.86(+3.07%)
Jun 03, 2021 616.55 620.46 609.45 613.87 1,220,728 -12.75(-2.04%)
Jun 02, 2021 625.36 633.27 620.36 626.63 952,342 -0.05(-0.01%)
Jun 01, 2021 633.40 650.58 625.19 626.68 1,321,800 -0.78(-0.12%)
May 28, 2021 630.50 632.74 625.66 627.46 872,061 +4.01(+0.64%)
May 27, 2021 613.00 628.79 613.00 623.45 2,325,438 +7.40(+1.20%)
May 26, 2021 619.66 624.30 610.57 616.06 1,307,043 -2.24(-0.36%)
May 25, 2021 618.91 629.60 616.25 618.30 1,554,758 +5.52(+0.90%)
May 24, 2021 603.80 619.43 600.59 612.77 1,458,648 +19.83(+3.34%)
May 21, 2021 601.97 603.93 589.18 592.94 1,527,274 -12.19(-2.01%)
May 20, 2021 586.66 612.16 583.57 605.13 2,042,909 +23.68(+4.07%)
May 19, 2021 548.18 582.31 546.53 581.45 1,632,490 +16.77(+2.97%)
May 18, 2021 577.32 580.61 564.59 564.68 1,206,678 -6.99(-1.22%)
May 17, 2021 570.05 572.30 556.15 571.67 1,738,966 -10.54(-1.81%)
May 14, 2021 575.47 588.43 558.09 582.21 1,603,831 +17.63(+3.12%)
May 13, 2021 553.22 573.91 550.53 564.58 3,045,318 +26.13(+4.85%)
May 12, 2021 555.19 557.82 536.65 538.46 2,515,671 -33.56(-5.87%)
May 11, 2021 543.83 574.64 543.53 572.02 2,015,532 +5.77(+1.02%)
May 10, 2021 600.00 602.57 565.96 566.24 1,828,234 -42.57(-6.99%)
May 07, 2021 604.42 612.93 596.90 608.82 1,070,496 +12.65(+2.12%)
May 06, 2021 588.17 597.82 580.69 596.17 1,233,262 +6.22(+1.05%)
May 05, 2021 596.04 599.59 582.57 589.95 1,018,087 +4.55(+0.78%)
May 04, 2021 587.42 588.55 569.87 585.40 1,643,592 -10.57(-1.77%)
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.