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

Lam Research (NQ: LRCX )

773.19 -15.88 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 776.25 780.00 761.50 773.19 2,925,793 -15.88(-2.01%)
Sep 19, 2024 795.80 800.65 783.11 789.07 1,594,096 +33.20(+4.39%)
Sep 18, 2024 779.70 780.00 752.67 755.87 1,151,828 -10.17(-1.33%)
Sep 17, 2024 772.56 776.00 757.00 766.04 1,145,435 +7.57(+1.00%)
Sep 16, 2024 751.46 760.65 745.00 758.47 1,251,953 -11.25(-1.46%)
Sep 13, 2024 755.79 772.55 754.00 769.72 871,551 +21.94(+2.93%)
Sep 12, 2024 765.34 765.50 743.49 747.78 1,507,004 -19.07(-2.49%)
Sep 11, 2024 732.00 769.10 722.41 766.85 2,219,735 +35.29(+4.82%)
Sep 10, 2024 738.54 740.25 716.62 731.56 1,351,137 -2.75(-0.37%)
Sep 09, 2024 742.89 744.15 723.00 734.31 1,150,570 +0.48(+0.07%)
Sep 06, 2024 752.52 756.38 730.18 733.83 1,552,954 -22.09(-2.92%)
Sep 05, 2024 750.25 769.00 747.68 755.92 819,329 -8.52(-1.11%)
Sep 04, 2024 752.53 772.82 742.77 764.44 943,158 -1.28(-0.17%)
Sep 03, 2024 805.56 806.64 761.51 765.72 1,667,993 -55.29(-6.73%)
Aug 30, 2024 823.59 823.76 803.03 821.01 1,242,937 +23.69(+2.97%)
Aug 29, 2024 818.40 826.96 793.74 797.32 1,243,575 -7.79(-0.97%)
Aug 28, 2024 819.93 821.55 799.43 805.11 1,172,974 -15.33(-1.87%)
Aug 27, 2024 810.67 828.85 799.40 820.44 891,093 +1.53(+0.19%)
Aug 26, 2024 841.00 843.39 815.04 818.91 1,115,137 -28.46(-3.36%)
Aug 23, 2024 851.00 862.07 835.29 847.37 1,067,124 +11.65(+1.39%)
Aug 22, 2024 874.99 877.00 830.00 835.72 1,366,488 -37.61(-4.31%)
Aug 21, 2024 869.50 876.99 860.44 873.33 844,881 +10.47(+1.21%)
Aug 20, 2024 880.65 882.05 856.26 862.86 994,622 -18.42(-2.09%)
Aug 19, 2024 865.00 881.96 848.10 881.28 1,030,417 +10.14(+1.16%)
Aug 16, 2024 871.54 881.41 860.00 871.14 1,123,354 -18.96(-2.13%)
Aug 15, 2024 864.67 895.10 858.67 890.10 1,205,472 +44.77(+5.30%)
Aug 14, 2024 848.76 856.69 827.25 845.33 860,435 +4.57(+0.54%)
Aug 13, 2024 815.00 842.24 812.74 840.76 1,501,628 +29.87(+3.68%)
Aug 12, 2024 807.44 822.51 798.22 810.89 725,566 +2.99(+0.37%)
Aug 09, 2024 808.00 816.34 791.55 807.90 1,252,764 +8.77(+1.10%)
Aug 08, 2024 780.20 801.18 760.00 799.13 1,490,657 +51.08(+6.83%)
Aug 07, 2024 797.99 803.26 743.36 748.05 1,281,437 -22.12(-2.87%)
Aug 06, 2024 775.04 794.98 765.86 770.17 1,281,917 -0.22(-0.03%)
Aug 05, 2024 740.68 793.85 720.00 770.39 2,362,276 +7.39(+0.97%)
Aug 02, 2024 800.00 805.43 758.00 763.00 2,712,008 -67.33(-8.11%)
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.