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

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 30, 2021 590.03 615.62 589.71 615.53 1,709,780 +17.18(+2.87%)
Jul 29, 2021 589.61 601.10 576.57 598.35 3,017,185 -14.85(-2.42%)
Jul 28, 2021 603.66 616.10 602.03 613.20 1,257,874 +11.98(+1.99%)
Jul 27, 2021 613.21 615.38 586.74 601.22 1,543,684 -17.19(-2.78%)
Jul 26, 2021 619.22 625.72 613.45 618.41 909,486 +0.12(+0.02%)
Jul 23, 2021 619.69 622.52 611.76 618.29 1,068,357 +4.19(+0.68%)
Jul 22, 2021 610.37 616.28 608.89 614.10 1,296,518 -1.27(-0.21%)
Jul 21, 2021 587.33 616.85 587.33 615.38 1,701,016 +29.12(+4.97%)
Jul 20, 2021 575.48 590.78 568.00 586.25 1,611,097 +15.03(+2.63%)
Jul 19, 2021 556.29 571.58 555.58 571.22 1,508,677 +2.94(+0.52%)
Jul 16, 2021 591.76 594.52 565.88 568.28 1,401,916 -21.50(-3.64%)
Jul 15, 2021 593.68 599.68 582.86 589.78 1,294,106 -6.90(-1.16%)
Jul 14, 2021 610.40 618.51 595.19 596.67 1,190,809 -6.57(-1.09%)
Jul 13, 2021 601.36 604.51 594.42 603.24 1,345,582 -0.72(-0.12%)
Jul 12, 2021 596.31 607.67 595.78 603.95 1,793,052 +12.14(+2.05%)
Jul 09, 2021 586.95 593.24 582.19 591.81 867,285 +6.59(+1.13%)
Jul 08, 2021 578.14 592.44 573.81 585.23 1,058,210 -7.30(-1.23%)
Jul 07, 2021 607.50 607.81 588.83 592.53 892,867 -8.02(-1.34%)
Jul 06, 2021 609.76 615.82 593.36 600.55 1,060,432 -9.21(-1.51%)
Jul 02, 2021 618.25 619.24 605.48 609.76 769,035 -1.57(-0.26%)
Jul 01, 2021 625.44 627.09 609.56 611.34 1,174,355 -17.02(-2.71%)
Jun 30, 2021 628.90 629.45 621.32 628.36 831,940 -1.05(-0.17%)
Jun 29, 2021 624.70 632.18 621.90 629.42 825,970 +4.66(+0.75%)
Jun 28, 2021 614.91 627.23 614.84 624.75 997,535 +15.95(+2.62%)
Jun 25, 2021 613.20 614.49 604.24 608.80 1,294,170 -4.42(-0.72%)
Jun 24, 2021 612.05 615.72 610.11 613.22 795,369 +10.43(+1.73%)
Jun 23, 2021 603.55 611.47 601.94 602.79 703,829 +2.35(+0.39%)
Jun 22, 2021 596.32 604.66 588.34 600.45 745,578 +3.06(+0.51%)
Jun 21, 2021 593.36 602.55 587.69 597.38 1,028,387 +5.75(+0.97%)
Jun 18, 2021 608.47 609.90 587.99 591.63 2,189,038 -26.19(-4.24%)
Jun 17, 2021 614.60 624.79 607.12 617.82 885,056 +1.00(+0.16%)
Jun 16, 2021 623.52 628.55 610.84 616.82 1,111,952 -4.58(-0.74%)
Jun 15, 2021 624.71 631.55 619.78 621.39 660,039 -5.27(-0.84%)
Jun 14, 2021 618.45 627.53 615.05 626.66 1,056,841 +7.84(+1.27%)
Jun 11, 2021 618.37 619.63 611.81 618.83 1,063,106 +1.29(+0.21%)
Jun 10, 2021 608.89 623.54 608.89 617.54 875,371 +6.44(+1.05%)
Jun 09, 2021 617.88 620.10 610.16 611.10 684,282 -3.33(-0.54%)
Jun 08, 2021 634.14 634.42 611.34 614.43 918,993 -11.59(-1.85%)
Jun 07, 2021 627.99 628.84 619.69 626.03 843,380 -5.52(-0.87%)
Jun 04, 2021 620.66 632.44 618.53 631.55 1,083,542 +18.82(+3.07%)
Jun 03, 2021 615.40 619.30 608.32 612.73 1,223,011 -12.73(-2.04%)
Jun 02, 2021 624.20 632.09 619.21 625.46 954,123 -0.05(-0.01%)
Jun 01, 2021 632.22 649.37 624.03 625.51 1,324,271 -0.78(-0.12%)
May 28, 2021 629.32 631.56 624.49 626.29 873,692 +4.00(+0.64%)
May 27, 2021 611.85 627.62 611.85 622.29 2,329,786 +7.38(+1.20%)
May 26, 2021 618.50 623.14 609.43 614.91 1,309,487 -2.24(-0.36%)
May 25, 2021 617.76 628.43 615.10 617.14 1,557,665 +5.51(+0.90%)
May 24, 2021 602.68 618.27 599.47 611.63 1,461,375 +19.79(+3.34%)
May 21, 2021 600.85 602.80 588.08 591.84 1,530,130 -12.16(-2.01%)
May 20, 2021 585.57 611.01 582.48 604.00 2,046,729 +23.63(+4.07%)
May 19, 2021 547.16 581.22 545.51 580.37 1,635,542 +16.74(+2.97%)
May 18, 2021 576.24 579.53 563.54 563.63 1,208,934 -6.98(-1.22%)
May 17, 2021 568.98 571.23 555.12 570.60 1,742,217 -10.52(-1.81%)
May 14, 2021 574.39 587.33 557.04 581.13 1,606,830 +17.60(+3.12%)
May 13, 2021 552.19 572.84 549.51 563.53 3,051,012 +26.08(+4.85%)
May 12, 2021 554.15 556.77 535.65 537.45 2,520,375 -33.50(-5.87%)
May 11, 2021 542.82 573.57 542.52 570.95 2,019,301 +5.76(+1.02%)
May 10, 2021 598.88 601.44 564.91 565.19 1,831,652 -42.49(-6.99%)
May 07, 2021 603.29 611.78 595.79 607.68 1,072,498 +12.62(+2.12%)
May 06, 2021 587.07 596.70 579.61 595.05 1,235,568 +6.21(+1.05%)
May 05, 2021 594.93 598.48 581.48 588.85 1,019,991 +4.54(+0.78%)
May 04, 2021 586.32 587.45 568.80 584.31 1,646,665 -10.55(-1.77%)
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.