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

Lam Research (NQ: LRCX )

827.12 -20.38 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2022 549.22 553.81 534.18 544.32 1,450,066 -11.49(-2.07%)
Feb 25, 2022 547.09 556.47 544.77 555.81 1,118,881 +10.01(+1.83%)
Feb 24, 2022 509.17 546.97 503.79 545.80 1,610,638 +19.87(+3.78%)
Feb 23, 2022 549.53 553.72 524.82 525.93 1,281,368 -16.80(-3.10%)
Feb 22, 2022 543.98 559.83 534.20 542.74 1,257,534 -9.96(-1.80%)
Feb 18, 2022 552.70 0 -10.30(-1.83%)
Feb 17, 2022 569.36 577.16 561.64 562.99 1,331,516 -10.53(-1.84%)
Feb 16, 2022 566.75 577.33 559.76 573.52 828,650 -2.28(-0.40%)
Feb 15, 2022 552.13 578.66 552.13 575.80 1,479,334 +34.49(+6.37%)
Feb 14, 2022 543.66 551.77 531.04 541.31 1,387,991 -1.69(-0.31%)
Feb 11, 2022 576.96 581.74 538.53 543.00 1,631,575 -33.82(-5.86%)
Feb 10, 2022 570.88 597.30 570.15 576.82 1,561,914 -12.19(-2.07%)
Feb 09, 2022 571.20 591.98 565.34 589.01 1,245,211 +30.21(+5.41%)
Feb 08, 2022 549.34 560.04 543.59 558.80 1,335,850 +4.77(+0.86%)
Feb 07, 2022 563.44 571.72 551.72 554.03 1,121,683 -7.47(-1.33%)
Feb 04, 2022 568.70 571.66 556.24 561.50 1,491,681 -9.40(-1.65%)
Feb 03, 2022 578.87 587.19 568.00 570.90 2,069,513 -22.31(-3.76%)
Feb 02, 2022 579.83 594.70 572.17 593.21 1,712,235 +21.62(+3.78%)
Feb 01, 2022 572.10 575.83 554.64 571.58 1,170,477 +27.47(+5.05%)
Jan 28, 2022 536.82 544.13 513.92 544.11 2,065,054 +5.66(+1.05%)
Jan 27, 2022 576.85 582.28 534.02 538.45 3,191,179 -40.12(-6.93%)
Jan 26, 2022 585.21 595.58 562.77 578.57 2,428,424 +8.18(+1.43%)
Jan 25, 2022 581.93 586.10 563.37 570.38 1,939,473 -32.57(-5.40%)
Jan 24, 2022 567.25 604.33 558.05 602.95 2,566,927 +15.54(+2.65%)
Jan 21, 2022 597.50 617.41 586.11 587.41 2,300,864 -13.46(-2.24%)
Jan 20, 2022 634.83 638.02 598.78 600.87 2,003,775 -22.36(-3.59%)
Jan 19, 2022 669.89 677.48 622.57 623.23 1,890,445 -35.18(-5.34%)
Jan 18, 2022 694.91 695.63 655.91 658.41 2,069,748 -49.27(-6.96%)
Jan 14, 2022 707.68 0 +41.74(+6.27%)
Jan 13, 2022 683.61 708.49 662.60 665.93 3,003,450 +0.44(+0.07%)
Jan 12, 2022 658.48 668.11 653.86 665.50 957,684 +12.71(+1.95%)
Jan 11, 2022 633.01 653.11 632.23 652.78 947,083 +8.65(+1.34%)
Jan 10, 2022 638.64 646.50 623.69 644.13 1,672,290 -4.85(-0.75%)
Jan 07, 2022 676.71 681.88 648.11 648.98 1,618,892 -31.63(-4.65%)
Jan 06, 2022 672.46 684.28 666.12 680.61 1,226,541 +9.79(+1.46%)
Jan 05, 2022 691.16 693.21 669.66 670.82 1,442,969 -19.58(-2.84%)
Jan 04, 2022 704.68 709.64 681.14 690.40 1,501,463 -13.05(-1.86%)
Jan 03, 2022 699.25 708.88 690.23 703.45 1,093,414 +6.12(+0.88%)
Dec 31, 2021 696.51 703.85 695.47 697.33 736,210 +0.80(+0.11%)
Dec 30, 2021 705.91 705.91 695.42 696.53 537,016 -8.16(-1.16%)
Dec 29, 2021 696.87 706.07 694.37 704.70 711,787 +10.33(+1.49%)
Dec 28, 2021 703.00 706.28 692.96 694.37 806,106 -7.08(-1.01%)
Dec 27, 2021 681.47 702.03 681.47 701.45 1,046,044 +23.93(+3.53%)
Dec 23, 2021 673.41 685.49 672.34 677.52 894,575 +7.27(+1.08%)
Dec 22, 2021 657.89 671.03 652.90 670.25 1,075,020 +7.65(+1.15%)
Dec 21, 2021 662.60 666.21 644.96 662.60 1,382,916 +21.57(+3.37%)
Dec 20, 2021 638.86 652.59 634.06 641.02 938,050 -7.84(-1.21%)
Dec 17, 2021 644.82 657.32 640.60 648.87 1,614,363 -2.05(-0.31%)
Dec 16, 2021 680.48 685.89 646.41 650.91 1,419,902 -25.24(-3.73%)
Dec 15, 2021 659.37 677.60 645.19 676.15 1,404,048 +17.55(+2.66%)
Dec 14, 2021 654.15 662.65 647.87 658.60 1,432,369 -4.13(-0.62%)
Dec 13, 2021 684.58 685.06 661.79 662.73 1,275,688 -20.31(-2.97%)
Dec 10, 2021 688.56 690.92 672.00 683.04 908,912 +6.36(+0.94%)
Dec 09, 2021 685.74 696.54 674.63 676.68 1,118,903 -14.17(-2.05%)
Dec 08, 2021 682.11 694.99 682.11 690.85 1,202,135 +7.62(+1.12%)
Dec 07, 2021 656.48 686.52 655.02 683.23 1,654,992 +37.34(+5.78%)
Dec 06, 2021 643.34 648.99 621.57 645.89 1,309,156 +5.89(+0.92%)
Dec 03, 2021 647.09 649.20 630.69 640.00 1,432,417 -2.14(-0.33%)
Dec 02, 2021 660.69 662.71 634.60 642.14 2,376,581 -28.88(-4.30%)
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.