Lam Research (NQ: LRCX )

971.09 +5.42 (+0.56%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 541.22 549.77 539.15 546.29 1,380,607 -2.31(-0.42%)
Oct 28, 2021 546.46 562.16 546.14 548.60 2,302,342 +11.95(+2.23%)
Oct 27, 2021 531.22 543.36 529.45 536.65 1,219,365 +4.54(+0.85%)
Oct 26, 2021 539.81 532.11 1,210,521 -2.94(-0.55%)
Oct 25, 2021 540.94 532.56 535.05 1,322,683 -4.62(-0.86%)
Oct 22, 2021 542.83 558.16 537.31 539.67 1,936,404 +1.28(+0.24%)
Oct 21, 2021 528.19 538.82 518.61 538.39 3,161,295 -9.77(-1.78%)
Oct 20, 2021 553.11 555.21 546.77 548.16 1,743,978 -5.17(-0.93%)
Oct 19, 2021 551.69 560.28 548.48 553.33 1,546,532 +2.06(+0.37%)
Oct 18, 2021 542.83 551.98 541.60 551.27 1,286,825 +4.10(+0.75%)
Oct 15, 2021 549.13 551.08 544.18 547.16 1,366,666 -3.35(-0.61%)
Oct 14, 2021 541.48 550.66 537.28 550.52 1,599,430 +22.80(+4.32%)
Oct 13, 2021 536.01 541.06 526.43 527.72 1,293,732 -2.30(-0.43%)
Oct 12, 2021 540.75 541.07 525.66 530.02 1,316,310 -5.49(-1.02%)
Oct 11, 2021 531.33 544.26 531.21 535.50 919,470 +2.21(+0.41%)
Oct 08, 2021 541.50 542.78 532.25 533.29 894,678 -5.49(-1.02%)
Oct 07, 2021 546.74 546.85 537.27 538.78 1,086,870 +3.85(+0.72%)
Oct 06, 2021 533.14 540.80 528.13 534.93 1,639,133 -3.93(-0.73%)
Oct 05, 2021 539.61 546.01 533.74 538.86 1,243,331 +5.51(+1.03%)
Oct 04, 2021 548.62 549.13 531.52 533.34 1,692,414 -18.92(-3.43%)
Oct 01, 2021 553.61 556.06 543.41 552.26 1,151,312 +0.56(+0.10%)
Sep 30, 2021 555.72 559.83 550.52 551.70 1,129,090 +1.59(+0.29%)
Sep 29, 2021 568.14 570.94 549.47 550.11 1,709,650 -17.89(-3.15%)
Sep 28, 2021 577.79 587.77 567.05 568.01 2,154,218 -29.76(-4.98%)
Sep 27, 2021 584.50 602.92 583.82 597.76 1,123,716 +5.51(+0.93%)
Sep 24, 2021 584.67 593.53 581.45 592.25 752,132 -0.08(-0.01%)
Sep 23, 2021 580.75 597.53 577.01 592.33 1,138,114 +11.08(+1.91%)
Sep 22, 2021 574.38 583.79 569.44 581.25 1,069,063 +14.39(+2.54%)
Sep 21, 2021 572.80 574.65 559.20 566.86 1,658,922 -3.57(-0.63%)
Sep 20, 2021 575.25 575.39 561.89 570.42 1,368,639 -18.44(-3.13%)
Sep 17, 2021 594.64 595.88 583.70 588.87 2,082,988 -6.64(-1.12%)
Sep 16, 2021 583.91 596.65 579.99 595.51 1,398,679 +4.21(+0.71%)
Sep 15, 2021 581.07 591.66 577.37 591.30 1,180,843 +7.74(+1.33%)
Sep 14, 2021 580.77 591.20 578.86 583.57 1,221,611 -5.10(-0.87%)
Sep 13, 2021 583.00 594.63 579.76 588.66 1,357,966 +10.31(+1.78%)
Sep 10, 2021 582.24 591.90 576.81 578.35 1,611,591 +4.35(+0.76%)
Sep 09, 2021 561.81 577.20 559.88 574.00 1,591,729 +9.74(+1.73%)
Sep 08, 2021 571.90 571.95 557.34 564.27 1,780,113 -9.33(-1.63%)
Sep 07, 2021 579.36 585.64 568.58 573.60 2,411,539 -16.94(-2.87%)
Sep 03, 2021 582.13 593.08 576.31 590.54 1,065,379 +8.33(+1.43%)
Sep 02, 2021 582.81 587.77 579.36 582.21 886,411 +2.24(+0.39%)
Sep 01, 2021 587.86 588.88 579.35 579.97 728,491 -4.87(-0.83%)
Aug 31, 2021 588.76 588.76 577.28 584.84 1,108,074 -3.07(-0.52%)
Aug 30, 2021 594.48 597.39 582.55 587.91 1,011,697 -1.55(-0.26%)
Aug 27, 2021 569.79 592.94 569.70 589.46 1,549,412 +23.44(+4.14%)
Aug 26, 2021 568.58 574.66 564.10 566.02 891,523 -3.31(-0.58%)
Aug 25, 2021 567.79 575.15 567.10 569.32 931,885 +3.08(+0.54%)
Aug 24, 2021 567.53 574.38 562.51 566.24 983,765 +1.24(+0.22%)
Aug 23, 2021 553.73 567.03 553.49 565.00 1,416,067 +17.72(+3.24%)
Aug 20, 2021 564.20 566.16 541.34 547.28 1,754,293 -10.80(-1.94%)
Aug 19, 2021 546.68 560.10 543.13 558.08 1,143,318 +7.38(+1.34%)
Aug 18, 2021 558.91 566.23 550.34 550.70 912,965 -9.17(-1.64%)
Aug 17, 2021 562.71 568.07 552.05 559.87 1,313,639 -9.55(-1.68%)
Aug 16, 2021 560.72 571.01 558.41 569.42 1,312,618 +8.18(+1.46%)
Aug 13, 2021 563.99 568.91 558.11 561.24 1,826,585 -3.00(-0.53%)
Aug 12, 2021 578.59 578.69 559.05 564.24 2,600,939 -24.18(-4.11%)
Aug 11, 2021 599.51 601.37 576.47 588.42 1,815,379 -8.37(-1.40%)
Aug 10, 2021 619.63 620.04 594.79 596.78 1,680,341 -22.56(-3.64%)
Aug 09, 2021 628.53 628.85 617.89 619.34 809,392 -7.21(-1.15%)
Aug 06, 2021 621.38 626.93 620.79 626.56 627,278 +2.22(+0.36%)
Aug 05, 2021 630.26 632.02 621.48 624.33 616,455 -3.98(-0.63%)
Aug 04, 2021 627.39 633.02 620.31 628.32 1,150,062 +4.12(+0.66%)
Aug 03, 2021 624.16 627.89 615.45 624.20 707,278 +3.60(+0.58%)
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.