Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2022 396.91 402.43 391.34 396.82 1,914,690 -0.79(-0.20%)
Oct 28, 2022 382.83 398.95 381.86 397.62 1,851,887 +16.16(+4.24%)
Oct 27, 2022 381.31 390.14 373.99 381.46 2,334,603 +3.44(+0.91%)
Oct 26, 2022 366.89 386.11 366.43 378.02 2,467,492 +5.63(+1.51%)
Oct 25, 2022 367.65 378.91 367.65 372.39 1,784,625 +5.78(+1.58%)
Oct 24, 2022 363.15 369.75 357.36 366.61 2,052,022 +4.58(+1.26%)
Oct 21, 2022 347.99 365.52 347.99 362.03 2,822,023 +13.16(+3.77%)
Oct 20, 2022 333.91 359.71 327.47 348.87 5,992,557 +25.28(+7.81%)
Oct 19, 2022 316.07 325.66 312.40 323.59 2,738,833 +7.86(+2.49%)
Oct 18, 2022 320.63 325.31 309.49 315.73 2,557,827 +6.51(+2.10%)
Oct 17, 2022 320.58 322.72 306.56 309.22 5,246,136 +0.46(+0.15%)
Oct 14, 2022 333.91 334.29 308.12 308.76 3,101,107 -25.16(-7.53%)
Oct 13, 2022 296.52 337.94 293.70 333.91 4,620,196 +16.30(+5.13%)
Oct 12, 2022 322.30 324.41 316.81 317.61 3,739,742 -3.01(-0.94%)
Oct 11, 2022 338.51 343.35 315.97 320.62 5,419,278 -23.20(-6.75%)
Oct 10, 2022 362.71 363.02 333.73 343.82 4,029,809 -23.65(-6.43%)
Oct 07, 2022 379.07 381.02 364.47 367.47 2,121,456 -22.31(-5.72%)
Oct 06, 2022 390.77 399.43 387.44 389.78 1,385,834 -2.26(-0.58%)
Oct 05, 2022 384.23 396.75 377.44 392.05 1,435,100 -0.70(-0.18%)
Oct 04, 2022 394.86 400.47 389.69 392.75 2,097,882 +10.73(+2.81%)
Oct 03, 2022 364.98 388.96 363.43 382.02 2,580,233 +23.22(+6.47%)
Sep 30, 2022 351.21 366.18 350.96 358.80 1,947,443 -4.46(-1.23%)
Sep 29, 2022 367.78 368.05 357.07 363.26 1,598,497 -10.88(-2.91%)
Sep 28, 2022 366.08 376.07 364.94 374.15 1,106,084 +4.85(+1.31%)
Sep 27, 2022 372.39 374.15 362.08 369.29 1,206,776 +5.16(+1.42%)
Sep 26, 2022 373.20 377.71 363.82 364.14 1,147,623 -8.94(-2.40%)
Sep 23, 2022 374.91 376.34 366.23 373.08 1,491,667 -6.15(-1.62%)
Sep 22, 2022 386.69 388.88 378.23 379.23 1,550,167 -11.59(-2.96%)
Sep 21, 2022 396.94 410.15 390.61 390.81 1,083,178 -4.66(-1.18%)
Sep 20, 2022 395.52 397.33 391.59 395.47 910,577 -5.71(-1.42%)
Sep 19, 2022 395.29 405.73 395.29 401.18 955,214 +0.00(+0.00%)
Sep 16, 2022 400.23 405.73 395.27 401.18 1,898,663 -4.14(-1.02%)
Sep 15, 2022 410.43 414.04 399.69 405.31 1,221,898 -8.16(-1.97%)
Sep 14, 2022 415.67 418.27 406.47 413.47 1,082,884 +1.25(+0.30%)
Sep 13, 2022 420.57 423.66 409.98 412.21 1,932,006 -24.60(-5.63%)
Sep 12, 2022 436.81 442.85 431.74 436.81 1,022,857 -3.40(-0.77%)
Sep 09, 2022 436.91 442.24 434.97 440.21 1,324,464 +11.35(+2.65%)
Sep 08, 2022 415.37 434.26 414.07 428.87 1,454,667 +6.99(+1.66%)
Sep 07, 2022 418.94 426.69 412.15 421.87 1,229,891 +5.12(+1.23%)
Sep 06, 2022 419.31 423.58 411.98 416.76 1,191,239 -3.37(-0.80%)
Sep 02, 2022 426.20 433.03 417.43 420.12 1,400,880 -1.79(-0.42%)
Sep 01, 2022 414.54 422.94 408.57 421.91 1,928,232 -5.73(-1.34%)
Aug 31, 2022 431.97 432.84 422.65 427.64 1,261,653 -4.66(-1.08%)
Aug 30, 2022 438.49 440.63 424.63 432.30 1,452,829 -1.82(-0.42%)
Aug 29, 2022 437.75 444.70 433.34 434.12 1,032,514 -8.56(-1.93%)
Aug 26, 2022 466.98 467.29 441.11 442.68 1,624,354 -24.30(-5.20%)
Aug 25, 2022 452.76 467.24 452.76 466.98 971,556 +14.82(+3.28%)
Aug 24, 2022 453.05 454.21 446.33 452.16 701,391 -0.94(-0.21%)
Aug 23, 2022 447.71 458.58 447.52 453.09 829,824 +6.25(+1.40%)
Aug 22, 2022 454.60 457.78 445.13 446.84 1,500,402 -18.77(-4.03%)
Aug 19, 2022 481.12 482.42 465.00 465.61 2,058,704 -25.74(-5.24%)
Aug 18, 2022 486.09 497.07 480.61 491.36 1,306,983 +5.46(+1.12%)
Aug 17, 2022 490.46 492.35 474.44 485.90 1,435,273 -12.50(-2.51%)
Aug 16, 2022 504.20 507.69 495.51 498.40 1,259,651 -6.77(-1.34%)
Aug 15, 2022 504.18 510.35 497.24 505.16 989,122 -1.27(-0.25%)
Aug 12, 2022 490.20 507.34 487.76 506.43 1,289,172 +20.64(+4.25%)
Aug 11, 2022 484.41 505.61 480.47 485.80 1,846,948 +2.45(+0.51%)
Aug 10, 2022 469.99 484.01 459.49 483.35 2,027,554 +24.95(+5.44%)
Aug 09, 2022 476.61 477.17 446.33 458.40 2,948,031 -39.20(-7.88%)
Aug 08, 2022 501.76 510.30 486.92 497.60 1,041,788 -10.19(-2.01%)
Aug 05, 2022 508.86 515.77 496.93 507.78 1,072,025 -11.60(-2.23%)
Aug 04, 2022 510.61 519.87 509.58 519.38 1,653,173 +6.99(+1.36%)
Aug 03, 2022 494.47 516.42 492.97 512.39 2,264,932 +21.52(+4.38%)
Aug 02, 2022 484.78 497.29 478.09 490.87 1,533,070 -0.15(-0.03%)
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.