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 UNCHANGED
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 (%)
Dec 29, 2023 784.35 786.92 774.88 780.12 521,270 -6.38(-0.81%)
Dec 28, 2023 794.60 795.52 785.85 786.50 603,087 -5.24(-0.66%)
Dec 27, 2023 795.80 798.08 787.13 791.74 765,399 -0.78(-0.10%)
Dec 26, 2023 779.90 796.66 779.90 792.52 696,906 +15.66(+2.02%)
Dec 22, 2023 773.80 780.96 770.52 776.86 527,256 +3.06(+0.40%)
Dec 21, 2023 775.38 776.12 760.44 773.80 938,503 +21.90(+2.91%)
Dec 20, 2023 768.95 777.37 751.39 751.90 1,144,745 -25.98(-3.34%)
Dec 19, 2023 769.12 778.71 765.65 777.88 893,923 +11.05(+1.44%)
Dec 18, 2023 772.49 775.88 754.47 766.83 887,662 -3.57(-0.46%)
Dec 15, 2023 766.25 776.55 764.49 770.40 1,794,003 +6.26(+0.82%)
Dec 14, 2023 737.39 768.18 735.81 764.13 1,729,397 +32.43(+4.43%)
Dec 13, 2023 730.01 737.62 718.60 731.70 876,640 +3.40(+0.47%)
Dec 12, 2023 730.06 735.84 724.19 728.31 1,216,449 -2.34(-0.32%)
Dec 11, 2023 705.47 733.03 703.64 730.65 1,593,424 +32.20(+4.61%)
Dec 08, 2023 694.76 706.39 694.32 698.45 799,763 -4.83(-0.69%)
Dec 07, 2023 698.44 705.55 692.53 703.27 904,402 +13.07(+1.89%)
Dec 06, 2023 704.23 705.21 688.81 690.20 639,124 -2.25(-0.33%)
Dec 05, 2023 691.66 695.25 682.56 692.46 1,227,985 -12.83(-1.82%)
Dec 04, 2023 710.79 711.73 697.33 705.29 909,459 -11.94(-1.66%)
Dec 01, 2023 707.30 717.74 703.36 717.23 696,695 +6.12(+0.86%)
Nov 30, 2023 713.97 713.97 701.62 711.11 1,300,993 +1.92(+0.27%)
Nov 29, 2023 715.16 720.59 708.26 709.19 817,706 +3.57(+0.51%)
Nov 28, 2023 707.54 712.61 699.76 705.62 910,949 -11.98(-1.67%)
Nov 27, 2023 710.20 726.07 705.91 717.60 686,174 +4.92(+0.69%)
Nov 24, 2023 711.67 717.28 710.20 712.68 302,632 +0.04(+0.01%)
Nov 22, 2023 710.20 723.33 708.61 712.64 787,541 +10.02(+1.43%)
Nov 21, 2023 711.22 711.22 698.75 702.62 876,587 -11.70(-1.64%)
Nov 20, 2023 692.64 716.16 692.64 714.32 1,033,378 +18.68(+2.69%)
Nov 17, 2023 686.91 696.85 683.38 695.63 1,033,459 -0.10(-0.01%)
Nov 16, 2023 694.30 701.60 691.16 695.73 1,008,451 +2.52(+0.36%)
Nov 15, 2023 693.51 694.86 686.88 693.21 633,220 +2.96(+0.43%)
Nov 14, 2023 686.36 691.50 679.32 690.25 961,494 +21.35(+3.19%)
Nov 13, 2023 675.43 675.44 666.04 668.91 821,307 -11.92(-1.75%)
Nov 10, 2023 656.64 683.25 651.94 680.83 1,383,103 +34.93(+5.41%)
Nov 09, 2023 645.63 664.01 644.15 645.89 1,225,166 +2.66(+0.41%)
Nov 08, 2023 640.27 644.76 636.77 643.23 734,985 +6.28(+0.99%)
Nov 07, 2023 635.70 642.74 632.41 636.95 824,780 +2.20(+0.35%)
Nov 06, 2023 629.82 635.28 623.89 634.76 697,544 +4.94(+0.78%)
Nov 03, 2023 624.97 635.11 622.68 629.82 990,053 +10.73(+1.73%)
Nov 02, 2023 618.32 627.17 614.05 619.09 1,364,831 +16.51(+2.74%)
Nov 01, 2023 588.89 603.56 584.82 602.58 1,050,294 +18.32(+3.13%)
Oct 31, 2023 582.39 586.81 570.56 584.27 823,316 +4.69(+0.81%)
Oct 30, 2023 578.50 589.38 573.31 579.58 871,691 -0.52(-0.09%)
Oct 27, 2023 580.38 589.57 576.88 580.10 956,109 -1.10(-0.19%)
Oct 26, 2023 585.14 600.52 579.60 581.20 1,205,433 +1.78(+0.31%)
Oct 25, 2023 592.68 594.52 577.17 579.42 1,140,322 -20.54(-3.42%)
Oct 24, 2023 601.15 607.23 594.92 599.96 972,633 +4.41(+0.74%)
Oct 23, 2023 592.29 603.21 585.43 595.55 815,944 -0.76(-0.13%)
Oct 20, 2023 599.64 604.12 594.40 596.32 1,310,106 -1.59(-0.27%)
Oct 19, 2023 622.74 628.25 596.18 597.91 2,524,680 -40.02(-6.27%)
Oct 18, 2023 633.71 640.82 622.07 637.92 1,337,518 -7.66(-1.19%)
Oct 17, 2023 633.85 649.05 622.25 645.58 1,041,075 -0.75(-0.12%)
Oct 16, 2023 643.47 651.23 639.79 646.33 1,004,500 +5.54(+0.87%)
Oct 13, 2023 656.56 659.93 637.69 640.79 1,237,806 -9.77(-1.50%)
Oct 12, 2023 641.01 660.53 640.88 650.56 1,337,599 +13.14(+2.06%)
Oct 11, 2023 636.64 638.93 629.69 637.42 666,011 +7.30(+1.16%)
Oct 10, 2023 629.20 638.63 624.06 630.12 678,725 +6.65(+1.07%)
Oct 09, 2023 617.07 626.63 610.63 623.47 696,863 -0.42(-0.07%)
Oct 06, 2023 616.50 627.83 605.13 623.89 1,072,123 +2.26(+0.36%)
Oct 05, 2023 628.73 629.62 616.12 621.63 758,721 -6.51(-1.04%)
Oct 04, 2023 620.21 629.74 617.84 628.13 965,294 +14.17(+2.31%)
Oct 03, 2023 625.85 632.72 608.78 613.96 1,026,511 -12.68(-2.02%)
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.