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

Lam Research (NQ: LRCX )

1,092.64 +20.94 (+1.95%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 18, 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 31, 2020 453.81 453.81 453.81 917,764 -11.70(-2.51%)
Dec 30, 2020 459.67 469.25 457.50 465.51 917,764 +10.79(+2.37%)
Dec 29, 2020 457.06 458.37 450.66 454.72 937,651 -2.77(-0.61%)
Dec 28, 2020 466.60 468.37 456.77 457.49 719,772 -4.07(-0.88%)
Dec 24, 2020 455.16 461.56 454.41 461.56 346,445 +8.85(+1.95%)
Dec 23, 2020 460.87 461.99 452.50 452.71 749,772 -5.59(-1.22%)
Dec 22, 2020 460.69 462.90 454.89 458.30 1,005,598 -6.03(-1.30%)
Dec 21, 2020 450.78 465.76 450.41 464.34 1,772,374 +2.17(+0.47%)
Dec 18, 2020 465.31 466.72 459.02 462.17 2,692,885 -5.06(-1.08%)
Dec 17, 2020 470.50 472.65 463.98 467.23 1,491,093 -6.79(-1.43%)
Dec 16, 2020 476.62 477.07 470.15 474.02 1,576,433 -1.94(-0.41%)
Dec 15, 2020 480.45 483.57 473.41 475.96 1,233,902 +3.32(+0.70%)
Dec 14, 2020 476.31 481.39 471.01 472.64 1,097,438 +0.16(+0.03%)
Dec 11, 2020 469.37 474.95 464.82 472.48 1,555,829 +1.49(+0.32%)
Dec 10, 2020 470.79 476.80 465.85 470.99 1,355,602 -3.54(-0.75%)
Dec 09, 2020 489.14 494.56 470.57 474.52 2,081,048 -17.13(-3.48%)
Dec 08, 2020 485.85 496.45 485.59 491.65 1,382,248 +4.11(+0.84%)
Dec 07, 2020 478.68 488.28 474.77 487.54 1,632,845 +8.34(+1.74%)
Dec 04, 2020 466.71 480.76 465.96 479.20 1,831,191 +15.25(+3.29%)
Dec 03, 2020 460.19 471.32 459.31 463.95 1,664,652 +4.65(+1.01%)
Dec 02, 2020 446.88 460.99 446.20 459.31 1,889,782 +11.09(+2.47%)
Dec 01, 2020 440.94 449.98 438.58 448.22 1,462,665 +14.37(+3.31%)
Nov 30, 2020 436.29 437.90 427.08 433.85 1,496,265 -3.72(-0.85%)
Nov 27, 2020 431.48 441.48 431.13 437.57 759,457 +9.35(+2.18%)
Nov 25, 2020 429.82 430.85 422.20 428.21 886,016 +0.33(+0.08%)
Nov 24, 2020 431.30 432.38 422.44 427.89 1,252,956 -2.20(-0.51%)
Nov 23, 2020 418.44 431.18 416.97 430.09 1,135,699 +14.47(+3.48%)
Nov 20, 2020 420.28 426.47 415.37 415.62 1,508,482 -3.87(-0.92%)
Nov 19, 2020 411.13 420.63 407.34 419.49 1,173,515 +7.05(+1.71%)
Nov 18, 2020 417.99 420.61 412.13 412.45 1,361,175 -1.53(-0.37%)
Nov 17, 2020 417.40 419.63 411.13 413.98 1,033,248 -7.05(-1.68%)
Nov 16, 2020 412.90 421.38 409.32 421.04 1,404,901 +12.44(+3.04%)
Nov 13, 2020 407.56 411.89 406.47 408.60 1,185,250 +7.52(+1.88%)
Nov 12, 2020 407.20 408.30 399.05 401.07 991,424 -5.31(-1.31%)
Nov 11, 2020 394.86 410.80 392.96 406.38 1,504,059 +15.46(+3.95%)
Nov 10, 2020 392.09 398.46 387.65 390.92 1,549,483 -8.06(-2.02%)
Nov 09, 2020 408.81 417.88 398.53 398.98 2,018,165 +6.58(+1.68%)
Nov 06, 2020 383.26 394.89 379.40 392.41 1,537,591 +9.31(+2.43%)
Nov 05, 2020 373.79 383.70 372.31 383.10 1,890,010 +18.56(+5.09%)
Nov 04, 2020 358.35 367.28 352.02 364.54 1,594,225 +9.40(+2.65%)
Nov 03, 2020 341.87 357.66 340.36 355.13 1,788,374 +18.77(+5.58%)
Nov 02, 2020 333.65 339.74 330.84 336.37 1,400,744 +8.50(+2.59%)
Oct 30, 2020 333.59 338.06 324.21 327.87 1,825,974 -10.72(-3.16%)
Oct 29, 2020 324.93 343.31 324.72 338.58 1,677,699 +13.76(+4.24%)
Oct 28, 2020 322.93 330.22 319.46 324.82 1,710,310 -4.73(-1.43%)
Oct 27, 2020 334.05 335.14 328.31 329.54 1,122,411 -3.64(-1.09%)
Oct 26, 2020 335.80 338.78 329.04 333.19 1,290,162 -6.03(-1.78%)
Oct 23, 2020 345.04 347.44 335.76 339.21 1,284,995 -3.92(-1.14%)
Oct 22, 2020 345.39 348.23 338.41 343.13 2,330,108 -8.25(-2.35%)
Oct 21, 2020 347.99 355.58 346.98 351.39 1,751,763 +2.92(+0.84%)
Oct 20, 2020 350.79 353.20 347.44 348.46 973,529 +0.00(+0.00%)
Oct 19, 2020 352.23 354.30 346.97 348.46 1,415,544 -1.33(-0.38%)
Oct 16, 2020 360.86 360.86 349.50 349.80 1,660,498 -10.09(-2.80%)
Oct 15, 2020 347.70 360.66 344.01 359.89 1,755,927 +1.21(+0.34%)
Oct 14, 2020 359.72 366.09 354.83 358.68 1,475,842 +0.04(+0.01%)
Oct 13, 2020 356.54 362.77 352.13 358.64 1,282,553 +3.91(+1.10%)
Oct 12, 2020 354.08 357.88 351.88 354.73 1,517,852 +7.09(+2.04%)
Oct 09, 2020 345.90 349.51 344.25 347.64 1,247,852 +6.98(+2.05%)
Oct 08, 2020 333.89 340.89 332.58 340.66 1,244,245 +9.26(+2.79%)
Oct 07, 2020 332.96 336.89 329.24 331.40 1,156,455 +4.59(+1.40%)
Oct 06, 2020 326.79 336.49 325.31 326.81 1,486,321 -1.20(-0.37%)
Oct 05, 2020 319.16 328.80 318.79 328.01 1,607,528 +12.96(+4.11%)
Oct 02, 2020 315.67 321.90 314.91 315.05 1,247,852 -9.99(-3.07%)
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.