Skip to main content

Lam Research (NQ: LRCX )

958.13 -7.64 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 991.22 992.66 952.45 958.13 1,057,685 -7.64(-0.79%)
May 22, 2024 971.23 972.88 949.35 965.77 893,031 +1.77(+0.18%)
May 21, 2024 971.66 973.73 941.83 964.00 1,422,551 +21.96(+2.33%)
May 20, 2024 914.39 950.00 913.53 942.04 664,804 +29.97(+3.29%)
May 17, 2024 952.43 954.85 905.82 912.07 910,750 -30.83(-3.27%)
May 16, 2024 950.05 955.07 942.50 942.90 812,537 -4.85(-0.51%)
May 15, 2024 924.40 948.44 917.12 947.75 713,487 +35.21(+3.86%)
May 14, 2024 899.00 913.93 896.52 912.54 574,920 +8.75(+0.97%)
May 13, 2024 920.66 920.66 902.45 903.79 739,077 -11.63(-1.27%)
May 10, 2024 918.26 931.20 912.24 915.42 510,043 +7.88(+0.87%)
May 09, 2024 917.02 917.02 900.96 907.54 576,520 -5.74(-0.63%)
May 08, 2024 903.17 914.00 899.00 913.28 554,010 -1.63(-0.18%)
May 07, 2024 927.61 930.00 913.34 914.91 674,743 -9.63(-1.04%)
May 06, 2024 915.28 925.50 910.57 924.54 754,622 +16.01(+1.76%)
May 03, 2024 898.40 912.62 895.54 908.53 875,387 +24.85(+2.81%)
May 02, 2024 881.04 885.18 862.09 883.68 724,441 +15.58(+1.79%)
May 01, 2024 883.08 899.89 863.95 868.10 1,187,549 -26.31(-2.94%)
Apr 30, 2024 923.86 934.53 893.93 894.41 973,455 -34.40(-3.70%)
Apr 29, 2024 921.54 930.28 915.10 928.81 902,317 +3.44(+0.37%)
Apr 26, 2024 898.40 930.03 897.87 925.37 1,397,131 +23.90(+2.65%)
Apr 25, 2024 909.33 912.47 886.57 901.47 1,308,765 +16.58(+1.87%)
Apr 24, 2024 907.34 915.86 882.27 884.89 1,951,102 -2.53(-0.29%)
Apr 23, 2024 878.00 894.30 868.10 887.42 981,874 +19.35(+2.23%)
Apr 22, 2024 876.40 878.74 857.98 868.07 1,856,148 -2.18(-0.25%)
Apr 19, 2024 894.94 899.68 861.95 870.25 1,354,476 -18.67(-2.10%)
Apr 18, 2024 909.23 909.33 884.39 888.92 2,307,495 -23.34(-2.56%)
Apr 17, 2024 950.00 952.49 910.26 912.26 1,668,612 -50.97(-5.29%)
Apr 16, 2024 948.84 966.31 946.78 963.23 544,377 +17.06(+1.80%)
Apr 15, 2024 975.88 981.23 937.49 946.17 769,183 -10.87(-1.14%)
Apr 12, 2024 963.03 969.25 952.00 957.04 989,263 -26.44(-2.69%)
Apr 11, 2024 964.03 985.18 960.68 983.48 705,578 +21.84(+2.27%)
Apr 10, 2024 958.98 975.00 954.85 961.64 597,669 -11.70(-1.20%)
Apr 09, 2024 980.31 981.98 958.02 973.34 520,731 +6.08(+0.63%)
Apr 08, 2024 974.14 977.14 960.95 967.26 560,921 -1.32(-0.14%)
Apr 05, 2024 965.90 977.73 960.50 968.58 804,777 +16.95(+1.78%)
Apr 04, 2024 992.59 1002 944.00 951.63 991,842 -26.74(-2.73%)
Apr 03, 2024 961.85 988.12 960.03 978.37 729,946 +11.04(+1.14%)
Apr 02, 2024 967.00 972.90 957.00 967.33 907,086 -14.46(-1.47%)
Apr 01, 2024 972.03 994.92 971.00 981.79 651,133 +10.22(+1.05%)
Mar 28, 2024 965.96 973.89 971.30 971.57 664,102 +5.90(+0.61%)
Mar 27, 2024 972.82 975.48 954.80 965.67 589,661 -1.56(-0.16%)
Mar 26, 2024 980.50 989.44 966.89 967.23 858,974 -4.23(-0.44%)
Mar 25, 2024 962.28 982.52 962.28 971.46 740,554 -6.44(-0.66%)
Mar 22, 2024 984.75 990.52 976.02 977.90 690,088 -4.67(-0.48%)
Mar 21, 2024 983.10 1004 976.00 982.57 1,407,577 +33.49(+3.53%)
Mar 20, 2024 926.00 949.92 923.39 949.08 848,937 +18.03(+1.94%)
Mar 19, 2024 913.99 932.88 909.11 931.05 702,960 +5.77(+0.62%)
Mar 18, 2024 922.41 934.95 919.97 925.28 751,144 +15.19(+1.67%)
Mar 15, 2024 908.88 920.21 905.60 910.09 1,974,576 -15.59(-1.68%)
Mar 14, 2024 933.95 937.85 916.29 925.68 996,280 -1.03(-0.11%)
Mar 13, 2024 937.01 940.70 920.90 926.71 1,008,081 -24.12(-2.54%)
Mar 12, 2024 933.47 950.68 928.01 950.83 1,351,066 +21.63(+2.33%)
Mar 11, 2024 941.08 941.82 918.64 929.20 1,329,056 -25.39(-2.66%)
Mar 08, 2024 990.59 993.67 953.68 954.60 1,334,184 -37.84(-3.81%)
Mar 07, 2024 986.89 1005 985.73 992.43 1,099,455 +12.68(+1.29%)
Mar 06, 2024 974.58 987.72 970.16 979.75 1,435,570 +18.72(+1.95%)
Mar 05, 2024 967.91 976.90 949.86 961.03 1,333,144 -14.39(-1.48%)
Mar 04, 2024 989.04 991.73 971.39 975.42 903,231 -4.00(-0.41%)
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.