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 (%)
May 31, 2022 510.67 511.95 496.79 506.14 1,542,314 -10.70(-2.07%)
May 27, 2022 503.40 523.01 502.13 516.83 1,697,931 +21.23(+4.28%)
May 26, 2022 469.01 499.72 468.09 495.61 1,327,755 +21.05(+4.44%)
May 25, 2022 453.17 478.49 452.94 474.55 1,323,991 +16.17(+3.53%)
May 24, 2022 464.73 467.68 453.29 458.39 969,098 -12.00(-2.55%)
May 23, 2022 463.56 472.96 459.44 470.39 1,086,259 +8.93(+1.94%)
May 20, 2022 467.58 471.21 438.43 461.45 1,762,289 +1.94(+0.42%)
May 19, 2022 466.69 472.99 458.51 459.52 1,150,027 -5.21(-1.12%)
May 18, 2022 487.15 494.91 461.94 464.72 1,756,827 -33.86(-6.79%)
May 17, 2022 481.79 502.57 476.96 498.58 1,679,846 +29.00(+6.18%)
May 16, 2022 473.42 479.88 466.20 469.58 995,463 -9.20(-1.92%)
May 13, 2022 453.16 482.07 452.58 478.78 1,961,675 +30.65(+6.84%)
May 12, 2022 434.84 449.73 433.11 448.13 1,598,199 +12.88(+2.96%)
May 11, 2022 442.75 456.47 434.16 435.25 1,211,436 -11.60(-2.60%)
May 10, 2022 448.65 456.57 434.59 446.85 1,452,362 +11.65(+2.68%)
May 09, 2022 447.67 450.04 430.71 435.20 1,899,208 -30.25(-6.50%)
May 06, 2022 463.98 476.43 452.52 465.45 1,097,444 -3.01(-0.64%)
May 05, 2022 481.19 484.69 460.44 468.46 1,497,631 -23.94(-4.86%)
May 04, 2022 474.15 494.06 464.65 492.40 1,228,890 +19.98(+4.23%)
May 03, 2022 463.87 475.58 460.56 472.42 983,287 +5.91(+1.27%)
May 02, 2022 454.80 466.94 446.91 466.51 1,321,988 +13.20(+2.91%)
Apr 29, 2022 462.31 478.31 452.44 453.32 1,446,382 -18.23(-3.87%)
Apr 28, 2022 455.75 476.53 450.25 471.55 1,724,315 +26.97(+6.07%)
Apr 27, 2022 442.27 456.06 437.49 444.58 1,275,164 -0.43(-0.10%)
Apr 26, 2022 454.17 457.74 444.51 445.00 1,537,948 -18.69(-4.03%)
Apr 25, 2022 448.18 467.53 446.85 463.69 1,451,003 +12.94(+2.87%)
Apr 22, 2022 454.52 459.69 448.07 450.76 2,083,893 -6.21(-1.36%)
Apr 21, 2022 475.61 484.31 455.98 456.97 2,341,785 -11.62(-2.48%)
Apr 20, 2022 479.50 491.32 466.86 468.59 2,078,071 +2.20(+0.47%)
Apr 19, 2022 456.74 469.88 453.57 466.39 1,247,428 +8.41(+1.84%)
Apr 18, 2022 439.22 460.36 438.95 457.98 1,707,907 +14.01(+3.15%)
Apr 14, 2022 460.77 461.34 443.66 443.97 1,402,260 -16.01(-3.48%)
Apr 13, 2022 457.11 464.56 455.38 459.98 1,170,501 +5.46(+1.20%)
Apr 12, 2022 468.17 474.91 452.35 454.52 1,723,803 -8.53(-1.84%)
Apr 11, 2022 474.12 474.99 462.51 463.05 1,741,171 -15.46(-3.23%)
Apr 08, 2022 484.70 487.50 477.72 478.50 1,073,807 -11.39(-2.32%)
Apr 07, 2022 484.05 495.17 479.55 489.89 1,037,095 +5.03(+1.04%)
Apr 06, 2022 480.71 492.19 475.03 484.86 1,627,028 -5.32(-1.09%)
Apr 05, 2022 514.49 515.84 486.69 490.18 2,020,679 -31.06(-5.96%)
Apr 04, 2022 512.27 522.42 510.34 521.24 901,970 +9.83(+1.92%)
Apr 01, 2022 526.76 531.19 503.25 511.41 1,241,684 -11.83(-2.26%)
Mar 31, 2022 535.30 542.62 522.79 523.25 1,510,240 -10.66(-2.00%)
Mar 30, 2022 547.20 555.73 530.76 533.90 1,333,727 -19.83(-3.58%)
Mar 29, 2022 553.21 559.43 543.24 553.73 1,144,412 +11.31(+2.08%)
Mar 28, 2022 534.89 542.96 526.48 542.42 753,933 +2.42(+0.45%)
Mar 25, 2022 540.33 542.05 530.60 540.00 774,033 -1.36(-0.25%)
Mar 24, 2022 522.95 541.83 517.58 541.36 1,245,631 +24.56(+4.75%)
Mar 23, 2022 525.93 533.36 516.41 516.80 1,010,300 -15.35(-2.88%)
Mar 22, 2022 523.63 538.08 523.63 532.15 1,097,272 +9.64(+1.84%)
Mar 21, 2022 523.63 529.74 511.82 522.52 1,080,592 -7.57(-1.43%)
Mar 18, 2022 511.14 532.85 509.03 530.09 2,284,924 +17.83(+3.48%)
Mar 17, 2022 496.54 512.52 493.99 512.26 1,399,935 +11.51(+2.30%)
Mar 16, 2022 483.04 500.88 476.91 500.74 1,711,597 +28.98(+6.14%)
Mar 15, 2022 462.48 473.94 458.96 471.77 1,279,803 +16.76(+3.68%)
Mar 14, 2022 473.72 475.95 452.16 455.01 1,635,800 -13.96(-2.98%)
Mar 11, 2022 496.29 496.29 468.18 468.97 1,070,881 -13.27(-2.75%)
Mar 10, 2022 489.72 491.88 473.69 482.24 1,144,390 -19.64(-3.91%)
Mar 09, 2022 494.20 506.63 488.84 501.88 1,488,148 +26.14(+5.49%)
Mar 08, 2022 474.96 495.87 464.76 475.74 2,222,088 +1.18(+0.25%)
Mar 07, 2022 511.86 517.62 474.13 474.56 2,204,158 -35.54(-6.97%)
Mar 04, 2022 522.67 525.85 504.11 510.10 1,483,700 -17.20(-3.26%)
Mar 03, 2022 543.78 543.78 522.62 527.30 1,063,442 -10.20(-1.90%)
Mar 02, 2022 530.95 541.58 524.77 537.49 1,282,826 +13.05(+2.49%)
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.