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 (%)
Jun 30, 2023 638.07 642.57 632.71 636.62 1,097,311 +2.48(+0.39%)
Jun 29, 2023 641.33 641.60 629.82 634.14 1,415,991 -1.80(-0.28%)
Jun 28, 2023 633.77 643.36 629.79 635.94 1,191,436 -6.91(-1.08%)
Jun 27, 2023 617.68 643.92 615.97 642.86 1,347,444 +28.55(+4.65%)
Jun 26, 2023 608.19 627.26 607.73 614.31 1,357,270 +11.46(+1.90%)
Jun 23, 2023 603.58 605.41 595.53 602.85 1,092,299 -11.00(-1.79%)
Jun 22, 2023 595.26 618.42 592.61 613.85 1,185,034 +13.93(+2.32%)
Jun 21, 2023 603.37 609.82 596.46 599.92 907,591 -8.40(-1.38%)
Jun 20, 2023 604.88 612.67 602.06 608.32 990,723 +1.61(+0.27%)
Jun 16, 2023 617.56 617.93 604.44 606.70 2,705,080 -7.96(-1.30%)
Jun 15, 2023 611.70 619.05 610.43 614.66 1,880,756 -9.25(-1.48%)
Jun 14, 2023 613.98 624.60 607.10 623.91 1,132,737 +4.45(+0.72%)
Jun 13, 2023 618.93 623.62 609.92 619.47 1,187,516 -0.26(-0.04%)
Jun 12, 2023 605.04 620.74 599.70 619.73 1,529,638 +20.68(+3.45%)
Jun 09, 2023 610.57 613.39 598.23 599.05 1,081,030 -7.85(-1.29%)
Jun 08, 2023 604.33 608.53 596.98 606.90 922,436 +3.71(+0.62%)
Jun 07, 2023 605.30 613.51 600.02 603.19 1,217,312 -1.40(-0.23%)
Jun 06, 2023 588.65 608.07 586.39 604.59 1,120,233 +6.51(+1.09%)
Jun 05, 2023 603.97 606.27 595.52 598.08 1,057,307 -7.96(-1.31%)
Jun 02, 2023 612.29 614.26 600.19 606.04 1,196,299 -6.11(-1.00%)
Jun 01, 2023 609.03 617.70 597.15 612.15 1,473,956 +3.12(+0.51%)
May 31, 2023 610.70 622.49 606.26 609.03 2,722,933 -13.10(-2.11%)
May 30, 2023 632.04 636.59 611.50 622.13 1,382,508 +1.69(+0.27%)
May 26, 2023 597.48 625.14 592.52 620.44 2,226,536 +25.82(+4.34%)
May 25, 2023 578.71 599.25 572.72 594.61 2,080,898 +35.78(+6.40%)
May 24, 2023 556.53 562.06 552.46 558.83 1,340,833 -7.53(-1.33%)
May 23, 2023 572.90 574.24 565.01 566.36 1,080,171 -11.44(-1.98%)
May 22, 2023 577.53 584.32 574.51 577.80 1,055,391 -3.74(-0.64%)
May 19, 2023 587.86 588.28 580.99 581.54 1,240,761 -9.76(-1.65%)
May 18, 2023 566.86 592.83 566.86 591.30 1,946,254 +24.32(+4.29%)
May 17, 2023 557.49 573.04 553.15 566.97 1,688,212 +14.99(+2.71%)
May 16, 2023 543.49 557.17 542.46 551.99 1,760,572 +6.58(+1.21%)
May 15, 2023 523.41 545.62 523.36 545.40 1,767,477 +24.86(+4.78%)
May 12, 2023 523.41 526.87 514.91 520.55 928,482 -0.38(-0.07%)
May 11, 2023 521.87 524.22 514.19 520.92 725,210 +0.18(+0.03%)
May 10, 2023 517.60 524.86 513.58 520.74 1,110,762 +11.39(+2.24%)
May 09, 2023 513.12 513.46 506.80 509.36 1,012,557 -10.88(-2.09%)
May 08, 2023 523.41 524.91 516.71 520.24 805,712 -2.93(-0.56%)
May 05, 2023 512.55 524.49 510.10 523.17 1,419,583 +17.30(+3.42%)
May 04, 2023 508.66 509.24 500.88 505.87 789,618 -2.28(-0.45%)
May 03, 2023 516.01 520.45 506.63 508.15 1,379,752 -7.24(-1.40%)
May 02, 2023 517.24 520.14 507.88 515.39 958,412 -1.93(-0.37%)
May 01, 2023 517.36 524.88 514.87 517.32 848,884 -0.25(-0.05%)
Apr 28, 2023 512.80 517.95 506.15 517.56 1,160,283 +5.13(+1.00%)
Apr 27, 2023 497.29 513.05 487.29 512.44 2,007,955 +21.22(+4.32%)
Apr 26, 2023 496.99 501.40 489.00 491.22 1,331,077 -2.29(-0.46%)
Apr 25, 2023 505.19 510.20 493.25 493.51 1,387,314 -14.48(-2.85%)
Apr 24, 2023 508.96 511.64 500.08 507.99 1,037,502 -2.77(-0.54%)
Apr 21, 2023 517.67 517.81 507.44 510.76 1,459,544 -9.21(-1.77%)
Apr 20, 2023 504.61 529.83 501.79 519.97 4,098,599 +35.06(+7.23%)
Apr 19, 2023 479.94 487.77 476.74 484.92 1,741,628 -4.30(-0.88%)
Apr 18, 2023 488.61 494.22 483.02 489.21 910,797 +2.68(+0.55%)
Apr 17, 2023 483.90 488.87 477.10 486.54 1,263,129 -8.23(-1.66%)
Apr 14, 2023 490.91 499.57 486.46 494.76 936,373 +2.61(+0.53%)
Apr 13, 2023 493.28 495.83 484.40 492.15 1,313,428 +1.26(+0.26%)
Apr 12, 2023 506.96 507.29 489.95 490.89 984,656 -10.31(-2.06%)
Apr 11, 2023 503.95 505.40 499.36 501.20 918,692 +0.05(+0.01%)
Apr 10, 2023 480.18 505.08 480.02 501.15 1,355,786 +13.50(+2.77%)
Apr 06, 2023 480.00 490.22 474.48 487.65 977,307 +0.16(+0.03%)
Apr 05, 2023 493.69 493.69 480.41 487.49 1,627,308 -10.80(-2.17%)
Apr 04, 2023 516.50 517.59 495.01 498.30 1,285,357 -16.73(-3.25%)
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.