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

Lam Research (NQ: LRCX )

1,090.17 +18.47 (+1.72%)
Streaming Delayed Price Updated: 10:34 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 (%)
Apr 30, 2021 607.24 614.05 597.03 597.64 1,418,760 -19.77(-3.20%)
Apr 29, 2021 618.37 619.36 606.38 617.40 928,108 +2.81(+0.46%)
Apr 28, 2021 620.32 620.32 610.24 614.59 765,950 -6.58(-1.06%)
Apr 27, 2021 623.56 625.14 616.28 621.17 1,029,354 +1.65(+0.27%)
Apr 26, 2021 603.88 619.70 600.80 619.52 1,348,325 +15.10(+2.50%)
Apr 23, 2021 597.95 606.84 591.01 604.42 1,546,143 +12.47(+2.11%)
Apr 22, 2021 620.23 626.04 588.54 591.95 2,527,086 -25.73(-4.17%)
Apr 21, 2021 596.80 617.67 594.74 617.67 2,150,424 +27.18(+4.60%)
Apr 20, 2021 594.07 602.11 585.84 590.49 1,424,518 -8.38(-1.40%)
Apr 19, 2021 620.05 624.50 586.90 598.87 2,513,375 -21.17(-3.41%)
Apr 16, 2021 626.89 628.32 617.27 620.04 1,156,103 -5.58(-0.89%)
Apr 15, 2021 624.20 627.82 614.39 625.62 1,131,657 +8.74(+1.42%)
Apr 14, 2021 617.37 627.93 610.69 616.88 928,489 -4.39(-0.71%)
Apr 13, 2021 631.46 633.06 614.35 621.28 1,401,811 -5.09(-0.81%)
Apr 12, 2021 634.45 635.35 621.29 626.36 1,640,787 -11.30(-1.77%)
Apr 09, 2021 640.71 644.31 632.58 637.66 1,322,106 -5.78(-0.90%)
Apr 08, 2021 642.50 644.40 629.97 643.44 1,249,820 +8.88(+1.40%)
Apr 07, 2021 628.49 642.88 626.57 634.56 1,524,502 +6.07(+0.97%)
Apr 06, 2021 635.74 642.13 620.32 628.49 2,411,834 -8.01(-1.26%)
Apr 05, 2021 625.81 641.51 616.05 636.51 2,434,529 +20.71(+3.36%)
Apr 01, 2021 588.76 616.47 587.69 615.80 2,557,319 +42.44(+7.40%)
Mar 31, 2021 562.53 581.30 562.04 573.36 2,460,018 +21.85(+3.96%)
Mar 30, 2021 544.23 555.64 541.45 551.51 939,241 +2.19(+0.40%)
Mar 29, 2021 560.93 561.10 539.17 549.32 1,826,361 -13.43(-2.39%)
Mar 26, 2021 529.51 563.27 528.86 562.75 1,943,035 +34.87(+6.61%)
Mar 25, 2021 524.84 531.33 505.72 527.88 1,500,995 -4.26(-0.80%)
Mar 24, 2021 549.69 554.58 531.35 532.14 2,044,409 +7.74(+1.48%)
Mar 23, 2021 543.57 543.83 523.56 524.39 1,483,534 -15.05(-2.79%)
Mar 22, 2021 533.63 546.72 529.82 539.44 1,498,993 +17.07(+3.27%)
Mar 19, 2021 522.02 530.73 513.02 522.37 2,470,009 +3.02(+0.58%)
Mar 18, 2021 522.20 535.38 513.72 519.35 2,614,291 -13.33(-2.50%)
Mar 17, 2021 519.07 537.66 510.51 532.68 1,409,975 +5.62(+1.07%)
Mar 16, 2021 522.57 539.58 519.51 527.06 1,584,546 +11.30(+2.19%)
Mar 15, 2021 501.21 516.31 499.91 515.76 1,110,640 +11.46(+2.27%)
Mar 12, 2021 504.47 507.12 496.59 504.30 1,492,034 -10.16(-1.97%)
Mar 11, 2021 513.00 521.21 508.37 514.46 1,676,797 +16.04(+3.22%)
Mar 10, 2021 527.21 530.41 495.57 498.42 2,050,940 -23.84(-4.56%)
Mar 09, 2021 505.34 525.42 503.07 522.26 1,794,665 +39.30(+8.14%)
Mar 08, 2021 521.59 532.84 482.06 482.96 1,988,623 -43.33(-8.23%)
Mar 05, 2021 521.45 528.61 496.08 526.29 2,306,165 +18.15(+3.57%)
Mar 04, 2021 527.11 538.09 491.43 508.13 2,641,841 -21.54(-4.07%)
Mar 03, 2021 548.43 558.84 528.51 529.68 1,695,468 -21.26(-3.86%)
Mar 02, 2021 570.79 575.35 550.02 550.94 1,521,890 -24.46(-4.25%)
Mar 01, 2021 554.02 577.02 553.10 575.40 1,837,455 +30.38(+5.57%)
Feb 26, 2021 535.15 552.19 523.86 545.01 1,856,171 +18.78(+3.57%)
Feb 25, 2021 566.93 569.30 523.34 526.24 2,781,433 -47.32(-8.25%)
Feb 24, 2021 534.41 574.50 532.34 573.56 1,575,720 +32.91(+6.09%)
Feb 23, 2021 530.88 546.57 515.44 540.65 1,784,851 -4.95(-0.91%)
Feb 22, 2021 566.48 569.46 543.58 545.60 1,677,678 -29.41(-5.12%)
Feb 19, 2021 571.14 578.46 565.67 575.01 1,767,713 +19.83(+3.57%)
Feb 18, 2021 556.02 559.57 544.92 555.18 1,183,339 -7.82(-1.39%)
Feb 17, 2021 558.11 566.38 548.67 563.00 1,512,418 -5.65(-0.99%)
Feb 16, 2021 567.57 580.00 564.05 568.65 1,509,961 +5.41(+0.96%)
Feb 12, 2021 547.89 574.37 542.91 563.24 2,093,969 +13.41(+2.44%)
Feb 11, 2021 518.89 554.03 518.10 549.84 3,089,849 +38.16(+7.46%)
Feb 10, 2021 512.16 515.69 500.90 511.68 902,762 +4.25(+0.84%)
Feb 09, 2021 514.68 519.85 506.29 507.43 982,495 -4.52(-0.88%)
Feb 08, 2021 494.87 512.50 494.06 511.95 1,524,425 +22.12(+4.52%)
Feb 05, 2021 504.01 504.47 489.27 489.83 1,287,019 -9.39(-1.88%)
Feb 04, 2021 484.77 500.15 480.59 499.22 1,457,015 +14.61(+3.01%)
Feb 03, 2021 499.76 501.10 481.87 484.61 1,669,273 -11.28(-2.27%)
Feb 02, 2021 492.46 497.22 485.26 495.89 1,514,703 +14.05(+2.92%)
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.