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 (%)
Mar 28, 2024 964.16 972.08 969.49 969.76 665,343 +5.89(+0.61%)
Mar 27, 2024 971.00 973.66 953.01 963.87 590,763 -1.56(-0.16%)
Mar 26, 2024 978.67 987.59 965.09 965.42 860,580 -4.22(-0.44%)
Mar 25, 2024 960.48 980.69 960.48 969.65 741,938 -6.43(-0.66%)
Mar 22, 2024 982.91 988.67 974.20 976.08 691,378 -4.66(-0.48%)
Mar 21, 2024 981.26 1002 974.18 980.74 1,410,208 +33.43(+3.53%)
Mar 20, 2024 924.27 948.15 921.67 947.31 850,524 +18.00(+1.94%)
Mar 19, 2024 912.28 931.14 907.41 929.31 704,274 +5.76(+0.62%)
Mar 18, 2024 920.69 933.21 918.25 923.55 752,548 +15.16(+1.67%)
Mar 15, 2024 907.18 918.49 903.91 908.39 1,978,267 -15.56(-1.68%)
Mar 14, 2024 932.21 936.10 914.59 923.95 998,142 -1.03(-0.11%)
Mar 13, 2024 935.26 938.94 919.19 924.98 1,009,965 -24.08(-2.54%)
Mar 12, 2024 931.73 948.91 926.28 949.06 1,353,592 +21.59(+2.33%)
Mar 11, 2024 939.33 940.07 916.93 927.47 1,331,541 -25.35(-2.66%)
Mar 08, 2024 988.74 991.82 951.90 952.81 1,336,679 -37.77(-3.81%)
Mar 07, 2024 985.04 1003 983.89 990.58 1,101,511 +12.66(+1.29%)
Mar 06, 2024 972.76 985.88 968.35 977.92 1,438,254 +18.68(+1.95%)
Mar 05, 2024 966.10 975.07 948.08 959.24 1,335,636 -14.36(-1.48%)
Mar 04, 2024 987.20 989.88 969.58 973.60 904,920 -3.99(-0.41%)
Mar 01, 2024 941.21 978.50 939.87 977.59 1,115,553 +43.11(+4.61%)
Feb 29, 2024 932.72 938.04 922.51 934.49 1,312,913 +15.52(+1.69%)
Feb 28, 2024 913.56 920.39 909.19 918.97 617,435 -8.03(-0.87%)
Feb 27, 2024 936.61 940.25 924.51 927.00 632,523 -8.00(-0.86%)
Feb 26, 2024 932.84 943.15 929.27 935.00 611,301 +10.22(+1.11%)
Feb 23, 2024 943.34 946.24 922.47 924.78 689,651 -15.80(-1.68%)
Feb 22, 2024 926.27 945.52 921.56 940.57 1,268,250 +42.26(+4.70%)
Feb 21, 2024 891.43 898.60 883.19 898.31 715,197 +1.48(+0.17%)
Feb 20, 2024 915.24 921.70 887.44 896.83 1,093,137 -25.49(-2.76%)
Feb 16, 2024 936.64 952.16 919.73 922.32 1,333,333 +12.20(+1.34%)
Feb 15, 2024 914.07 917.85 902.91 910.12 851,655 -1.91(-0.21%)
Feb 14, 2024 904.99 925.25 904.04 912.03 1,189,700 +23.02(+2.59%)
Feb 13, 2024 871.79 897.51 868.47 889.01 1,264,256 -15.35(-1.70%)
Feb 12, 2024 901.87 920.51 900.38 904.36 1,257,939 -3.57(-0.39%)
Feb 09, 2024 876.47 910.15 871.35 907.92 1,843,728 +47.03(+5.46%)
Feb 08, 2024 848.58 866.10 842.75 860.89 865,839 +15.76(+1.86%)
Feb 07, 2024 834.36 854.55 829.88 845.14 860,486 +13.86(+1.67%)
Feb 06, 2024 849.48 853.96 820.50 831.27 1,058,834 -16.63(-1.96%)
Feb 05, 2024 835.43 853.89 829.15 847.91 868,197 +12.57(+1.50%)
Feb 02, 2024 823.97 842.99 823.97 835.34 765,945 +6.46(+0.78%)
Feb 01, 2024 828.51 832.72 820.74 828.87 765,197 +7.01(+0.85%)
Jan 31, 2024 818.70 834.45 812.40 821.86 1,000,865 -10.58(-1.27%)
Jan 30, 2024 837.72 846.58 828.63 832.44 1,072,914 -9.97(-1.18%)
Jan 29, 2024 832.35 843.47 830.66 842.41 993,816 +6.73(+0.81%)
Jan 26, 2024 849.58 856.55 833.27 835.67 1,681,866 -26.45(-3.07%)
Jan 25, 2024 873.48 896.48 861.23 862.13 3,115,663 +17.37(+2.06%)
Jan 24, 2024 846.59 855.20 835.09 844.76 1,932,083 +17.70(+2.14%)
Jan 23, 2024 826.28 828.64 818.18 827.06 828,607 -3.14(-0.38%)
Jan 22, 2024 825.80 843.22 824.35 830.20 1,370,178 +7.19(+0.87%)
Jan 19, 2024 795.48 825.24 791.53 823.01 1,870,315 +40.51(+5.18%)
Jan 18, 2024 772.79 785.23 768.68 782.50 1,523,653 +32.62(+4.35%)
Jan 17, 2024 749.81 751.27 739.03 749.88 966,944 -8.21(-1.08%)
Jan 16, 2024 751.26 765.82 745.02 758.09 687,122 +1.46(+0.19%)
Jan 12, 2024 757.68 760.29 751.83 756.62 499,287 -0.53(-0.07%)
Jan 11, 2024 746.60 758.32 739.19 757.15 777,282 +10.47(+1.40%)
Jan 10, 2024 750.76 751.81 733.56 746.68 840,628 -2.32(-0.31%)
Jan 09, 2024 743.34 753.80 741.66 749.00 592,402 -5.12(-0.68%)
Jan 08, 2024 733.39 754.66 733.39 754.12 1,093,284 +24.66(+3.38%)
Jan 05, 2024 731.62 739.27 725.68 729.46 825,163 +1.31(+0.18%)
Jan 04, 2024 722.87 741.92 720.35 728.15 1,037,213 -5.83(-0.79%)
Jan 03, 2024 729.07 740.02 726.73 733.98 926,150 -12.32(-1.65%)
Jan 02, 2024 765.67 766.29 739.09 746.29 1,122,600 -33.82(-4.34%)
Dec 29, 2023 784.35 786.92 774.88 780.12 521,270 -6.38(-0.81%)
Dec 28, 2023 794.60 795.52 785.85 786.50 603,087 -5.24(-0.66%)
Dec 27, 2023 795.80 798.08 787.13 791.74 765,399 -0.78(-0.10%)
Dec 26, 2023 779.90 796.66 779.90 792.52 696,906 +15.66(+2.02%)
Dec 22, 2023 773.80 780.96 770.52 776.86 527,256 +3.06(+0.40%)
Dec 21, 2023 775.38 776.12 760.44 773.80 938,503 +21.90(+2.91%)
Dec 20, 2023 768.95 777.37 751.39 751.90 1,144,745 -25.98(-3.34%)
Dec 19, 2023 769.12 778.71 765.65 777.88 893,923 +11.05(+1.44%)
Dec 18, 2023 772.49 775.88 754.47 766.83 887,662 -3.57(-0.46%)
Dec 15, 2023 766.25 776.55 764.49 770.40 1,794,003 +6.26(+0.82%)
Dec 14, 2023 737.39 768.18 735.81 764.13 1,729,397 +32.43(+4.43%)
Dec 13, 2023 730.01 737.62 718.60 731.70 876,640 +3.40(+0.47%)
Dec 12, 2023 730.06 735.84 724.19 728.31 1,216,449 -2.34(-0.32%)
Dec 11, 2023 705.47 733.03 703.64 730.65 1,593,424 +32.20(+4.61%)
Dec 08, 2023 694.76 706.39 694.32 698.45 799,763 -4.83(-0.69%)
Dec 07, 2023 698.44 705.55 692.53 703.27 904,402 +13.07(+1.89%)
Dec 06, 2023 704.23 705.21 688.81 690.20 639,124 -2.25(-0.33%)
Dec 05, 2023 691.66 695.25 682.56 692.46 1,227,985 -12.83(-1.82%)
Dec 04, 2023 710.79 711.73 697.33 705.29 909,459 -11.94(-1.66%)
Dec 01, 2023 707.30 717.74 703.36 717.23 696,695 +6.12(+0.86%)
Nov 30, 2023 713.97 713.97 701.62 711.11 1,300,993 +1.92(+0.27%)
Nov 29, 2023 715.16 720.59 708.26 709.19 817,706 +3.57(+0.51%)
Nov 28, 2023 707.54 712.61 699.76 705.62 910,949 -11.98(-1.67%)
Nov 27, 2023 710.20 726.07 705.91 717.60 686,174 +4.92(+0.69%)
Nov 24, 2023 711.67 717.28 710.20 712.68 302,632 +0.04(+0.01%)
Nov 22, 2023 710.20 723.33 708.61 712.64 787,541 +10.02(+1.43%)
Nov 21, 2023 711.22 711.22 698.75 702.62 876,587 -11.70(-1.64%)
Nov 20, 2023 692.64 716.16 692.64 714.32 1,033,378 +18.68(+2.69%)
Nov 17, 2023 686.91 696.85 683.38 695.63 1,033,459 -0.10(-0.01%)
Nov 16, 2023 694.30 701.60 691.16 695.73 1,008,451 +2.52(+0.36%)
Nov 15, 2023 693.51 694.86 686.88 693.21 633,220 +2.96(+0.43%)
Nov 14, 2023 686.36 691.50 679.32 690.25 961,494 +21.35(+3.19%)
Nov 13, 2023 675.43 675.44 666.04 668.91 821,307 -11.92(-1.75%)
Nov 10, 2023 656.64 683.25 651.94 680.83 1,383,103 +34.93(+5.41%)
Nov 09, 2023 645.63 664.01 644.15 645.89 1,225,166 +2.66(+0.41%)
Nov 08, 2023 640.27 644.76 636.77 643.23 734,985 +6.28(+0.99%)
Nov 07, 2023 635.70 642.74 632.41 636.95 824,780 +2.20(+0.35%)
Nov 06, 2023 629.82 635.28 623.89 634.76 697,544 +4.94(+0.78%)
Nov 03, 2023 624.97 635.11 622.68 629.82 990,053 +10.73(+1.73%)
Nov 02, 2023 618.32 627.17 614.05 619.09 1,364,831 +16.51(+2.74%)
Nov 01, 2023 588.89 603.56 584.82 602.58 1,050,294 +18.32(+3.13%)
Oct 31, 2023 582.39 586.81 570.56 584.27 823,316 +4.69(+0.81%)
Oct 30, 2023 578.50 589.38 573.31 579.58 871,691 -0.52(-0.09%)
Oct 27, 2023 580.38 589.57 576.88 580.10 956,109 -1.10(-0.19%)
Oct 26, 2023 585.14 600.52 579.60 581.20 1,205,433 +1.78(+0.31%)
Oct 25, 2023 592.68 594.52 577.17 579.42 1,140,322 -20.54(-3.42%)
Oct 24, 2023 601.15 607.23 594.92 599.96 972,633 +4.41(+0.74%)
Oct 23, 2023 592.29 603.21 585.43 595.55 815,944 -0.76(-0.13%)
Oct 20, 2023 599.64 604.12 594.40 596.32 1,310,106 -1.59(-0.27%)
Oct 19, 2023 622.74 628.25 596.18 597.91 2,524,680 -40.02(-6.27%)
Oct 18, 2023 633.71 640.82 622.07 637.92 1,337,518 -7.66(-1.19%)
Oct 17, 2023 633.85 649.05 622.25 645.58 1,041,075 -0.75(-0.12%)
Oct 16, 2023 643.47 651.23 639.79 646.33 1,004,500 +5.54(+0.87%)
Oct 13, 2023 656.56 659.93 637.69 640.79 1,237,806 -9.77(-1.50%)
Oct 12, 2023 641.01 660.53 640.88 650.56 1,337,599 +13.14(+2.06%)
Oct 11, 2023 636.64 638.93 629.69 637.42 666,011 +7.30(+1.16%)
Oct 10, 2023 629.20 638.63 624.06 630.12 678,725 +6.65(+1.07%)
Oct 09, 2023 617.07 626.63 610.63 623.47 696,863 -0.42(-0.07%)
Oct 06, 2023 616.50 627.83 605.13 623.89 1,072,123 +2.26(+0.36%)
Oct 05, 2023 628.73 629.62 616.12 621.63 758,721 -6.51(-1.04%)
Oct 04, 2023 620.21 629.74 617.84 628.13 965,294 +14.17(+2.31%)
Oct 03, 2023 625.85 632.72 608.78 613.96 1,026,511 -12.68(-2.02%)
Oct 02, 2023 623.04 636.69 618.84 626.64 994,811 +4.08(+0.66%)
Sep 29, 2023 632.22 633.08 620.87 622.56 776,301 -0.75(-0.12%)
Sep 28, 2023 606.87 626.29 603.55 623.30 1,191,987 +13.27(+2.18%)
Sep 27, 2023 607.88 613.57 598.58 610.03 1,203,024 +8.11(+1.35%)
Sep 26, 2023 607.83 611.38 599.47 601.93 1,066,282 -14.49(-2.35%)
Sep 25, 2023 611.16 616.80 612.69 616.42 768,477 +1.47(+0.24%)
Sep 22, 2023 615.80 624.71 611.37 614.95 1,283,147 +8.66(+1.43%)
Sep 21, 2023 606.14 613.98 604.90 606.29 1,177,383 -8.41(-1.37%)
Sep 20, 2023 623.28 628.49 613.15 614.70 852,791 -6.25(-1.01%)
Sep 19, 2023 631.38 632.48 617.55 620.95 1,101,931 -10.43(-1.65%)
Sep 18, 2023 616.60 632.21 614.06 631.38 1,268,374 +12.46(+2.01%)
Sep 15, 2023 642.63 643.58 613.62 618.92 3,182,682 -33.10(-5.08%)
Sep 14, 2023 662.76 663.02 646.63 652.02 1,041,740 -2.22(-0.34%)
Sep 13, 2023 653.09 662.62 648.47 654.24 883,701 +5.92(+0.91%)
Sep 12, 2023 649.79 660.07 647.51 648.32 898,155 -8.92(-1.36%)
Sep 11, 2023 667.08 668.81 644.72 657.24 962,059 -5.15(-0.78%)
Sep 08, 2023 666.96 673.85 660.04 662.38 911,385 -7.74(-1.16%)
Sep 07, 2023 674.39 674.99 658.54 670.13 1,215,824 -19.35(-2.81%)
Sep 06, 2023 690.39 701.57 681.06 689.48 910,120 -4.49(-0.65%)
Sep 05, 2023 691.47 700.60 688.44 693.97 525,038 -1.18(-0.17%)
Sep 01, 2023 702.39 705.00 691.32 695.14 651,706 -0.44(-0.06%)
Aug 31, 2023 674.05 697.56 674.05 695.58 1,698,089 +15.72(+2.31%)
Aug 30, 2023 677.11 682.57 665.77 679.86 911,506 +1.86(+0.27%)
Aug 29, 2023 656.74 684.96 655.41 678.00 1,049,956 +18.15(+2.75%)
Aug 28, 2023 663.26 668.21 655.23 659.85 615,246 +5.99(+0.92%)
Aug 25, 2023 652.36 659.89 640.23 653.86 767,689 +4.30(+0.66%)
Aug 24, 2023 683.95 685.00 646.52 649.56 1,146,130 -21.95(-3.27%)
Aug 23, 2023 659.97 675.08 658.39 671.50 878,758 +11.16(+1.69%)
Aug 22, 2023 670.82 673.94 657.70 660.34 633,880 -2.40(-0.36%)
Aug 21, 2023 648.64 665.73 647.37 662.74 917,127 +16.14(+2.50%)
Aug 18, 2023 636.39 650.35 633.26 646.60 942,757 +4.34(+0.68%)
Aug 17, 2023 643.87 652.80 640.47 642.26 899,445 +2.25(+0.35%)
Aug 16, 2023 653.06 653.46 639.42 640.01 816,461 -9.45(-1.45%)
Aug 15, 2023 654.78 659.34 648.29 649.46 677,898 -11.26(-1.70%)
Aug 14, 2023 644.68 660.78 642.60 660.72 1,314,411 +15.08(+2.34%)
Aug 11, 2023 664.30 665.96 645.07 645.64 1,619,206 -34.09(-5.01%)
Aug 10, 2023 684.91 694.17 674.27 679.72 946,858 +0.34(+0.05%)
Aug 09, 2023 690.00 693.15 679.03 679.39 821,956 -9.85(-1.43%)
Aug 08, 2023 688.86 691.65 680.01 689.24 817,510 -9.27(-1.33%)
Aug 07, 2023 691.22 699.70 684.52 698.51 691,379 +14.75(+2.16%)
Aug 04, 2023 686.63 695.81 679.86 683.75 671,810 -2.87(-0.42%)
Aug 03, 2023 674.60 688.26 670.94 686.63 1,227,462 +7.41(+1.09%)
Aug 02, 2023 698.35 700.38 676.96 679.22 1,512,315 -29.73(-4.19%)
Aug 01, 2023 701.97 712.50 701.56 708.95 962,799 -2.57(-0.36%)
Jul 31, 2023 714.45 719.47 706.78 711.51 1,146,332 -2.74(-0.38%)
Jul 28, 2023 703.39 717.04 698.75 714.26 1,868,518 +19.12(+2.75%)
Jul 27, 2023 668.45 708.99 666.78 695.13 3,422,437 +59.00(+9.27%)
Jul 26, 2023 635.78 642.04 626.00 636.13 1,373,851 -7.79(-1.21%)
Jul 25, 2023 632.82 648.03 631.85 643.92 917,154 +11.10(+1.75%)
Jul 24, 2023 623.38 636.35 622.89 632.82 1,158,798 +15.25(+2.47%)
Jul 21, 2023 613.50 620.86 611.99 617.57 2,636,721 +8.03(+1.32%)
Jul 20, 2023 623.59 623.75 606.66 609.54 1,688,352 -24.35(-3.84%)
Jul 19, 2023 646.11 647.86 632.02 633.89 941,375 -15.68(-2.41%)
Jul 18, 2023 647.89 654.57 642.38 649.57 1,033,281 -4.09(-0.63%)
Jul 17, 2023 628.83 657.39 628.83 653.66 1,397,145 +21.30(+3.37%)
Jul 14, 2023 635.88 640.89 629.74 632.36 928,133 +0.26(+0.04%)
Jul 13, 2023 620.91 635.85 620.91 632.10 1,099,524 +15.55(+2.52%)
Jul 12, 2023 622.85 622.89 611.79 616.55 1,317,037 +3.15(+0.51%)
Jul 11, 2023 622.45 624.02 602.35 613.40 1,214,632 -8.14(-1.31%)
Jul 10, 2023 613.98 624.16 611.60 621.54 1,300,791 +9.67(+1.58%)
Jul 07, 2023 615.83 623.25 610.95 611.87 736,048 -3.10(-0.50%)
Jul 06, 2023 611.44 616.70 605.72 614.97 1,310,551 -7.51(-1.21%)
Jul 05, 2023 637.82 639.81 622.40 622.48 1,116,650 -22.19(-3.44%)
Jul 03, 2023 636.62 644.69 632.65 644.67 628,033 +8.05(+1.26%)
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 611.70 619.05 614.66 1,880,756 +94.70(+18.21%)
May 08, 2023 523.13 524.63 516.43 519.97 806,137 -2.93(-0.56%)
May 05, 2023 512.28 524.21 509.83 522.90 1,420,332 +17.29(+3.42%)
May 04, 2023 508.39 508.97 500.62 505.60 790,035 -2.28(-0.45%)
May 03, 2023 515.74 520.17 506.36 507.88 1,380,479 -7.24(-1.40%)
May 02, 2023 516.97 519.87 507.61 515.12 958,917 -1.92(-0.37%)
May 01, 2023 517.08 524.61 514.60 517.04 849,332 -0.25(-0.05%)
Apr 28, 2023 512.53 517.68 505.88 517.29 1,160,895 +5.12(+1.00%)
Apr 27, 2023 497.03 512.78 487.03 512.17 2,009,014 +21.21(+4.32%)
Apr 26, 2023 496.73 501.13 488.75 490.96 1,331,779 -2.29(-0.46%)
Apr 25, 2023 504.92 509.93 492.99 493.25 1,388,045 -14.47(-2.85%)
Apr 24, 2023 508.69 511.37 499.82 507.72 1,038,049 -2.77(-0.54%)
Apr 21, 2023 517.40 517.54 507.17 510.49 1,460,313 -9.21(-1.77%)
Apr 20, 2023 504.34 529.55 501.53 519.70 4,100,761 +35.04(+7.23%)
Apr 19, 2023 479.69 487.51 476.49 484.66 1,742,547 -4.29(-0.88%)
Apr 18, 2023 488.35 493.96 482.77 488.95 911,277 +2.67(+0.55%)
Apr 17, 2023 483.64 488.61 476.85 486.28 1,263,796 -8.22(-1.66%)
Apr 14, 2023 490.65 499.31 486.21 494.50 936,867 +2.61(+0.53%)
Apr 13, 2023 493.02 495.57 484.15 491.89 1,314,121 +1.26(+0.26%)
Apr 12, 2023 506.69 507.02 489.69 490.63 985,175 -10.31(-2.06%)
Apr 11, 2023 503.69 505.13 499.10 500.94 919,177 +0.05(+0.01%)
Apr 10, 2023 479.92 504.81 479.76 500.89 1,356,501 +13.49(+2.77%)
Apr 06, 2023 479.74 489.96 474.23 487.39 977,822 +0.16(+0.03%)
Apr 05, 2023 493.42 493.42 480.16 487.24 1,628,167 -10.80(-2.17%)
Apr 04, 2023 516.23 517.32 494.75 498.03 1,286,035 -16.72(-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.