Lam Research (NQ: LRCX )

366.00 -4.55 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 358.25 373.52 358.00 366.00 1,909,101 -4.55(-1.23%)
Sep 29, 2022 375.16 375.43 364.23 370.55 1,567,070 -11.10(-2.91%)
Sep 28, 2022 373.42 383.61 372.25 381.65 1,084,338 +4.95(+1.31%)
Sep 27, 2022 379.86 381.65 369.34 376.70 1,183,051 +5.26(+1.42%)
Sep 26, 2022 380.68 385.29 371.12 371.44 1,125,061 -9.12(-2.40%)
Sep 23, 2022 382.43 383.89 373.57 380.56 1,462,340 -6.27(-1.62%)
Sep 22, 2022 394.45 396.68 385.81 386.83 1,519,690 -11.82(-2.97%)
Sep 21, 2022 404.90 418.38 398.44 398.65 1,061,883 -4.75(-1.18%)
Sep 20, 2022 403.45 405.30 399.44 403.40 892,675 -5.82(-1.42%)
Sep 19, 2022 403.22 413.87 403.22 409.22 936,434 +0.00(+0.00%)
Sep 16, 2022 408.26 413.87 403.20 409.22 1,861,335 -4.22(-1.02%)
Sep 15, 2022 418.66 422.34 407.71 413.44 1,197,875 -8.32(-1.97%)
Sep 14, 2022 424.01 426.66 414.62 421.76 1,061,594 +1.28(+0.30%)
Sep 13, 2022 429.00 432.16 418.20 420.48 1,894,022 -26.82(-6.00%)
Sep 12, 2022 447.29 453.48 442.10 447.30 998,880 -3.48(-0.77%)
Sep 09, 2022 447.40 452.86 445.41 450.78 1,293,417 +11.62(+2.65%)
Sep 08, 2022 425.34 444.68 424.01 439.16 1,420,568 +7.16(+1.66%)
Sep 07, 2022 429.00 436.93 422.04 432.00 1,201,061 +5.24(+1.23%)
Sep 06, 2022 429.38 433.75 421.87 426.76 1,163,315 -3.45(-0.80%)
Sep 02, 2022 436.43 443.42 427.44 430.21 1,368,042 -1.83(-0.42%)
Sep 01, 2022 424.49 433.09 418.38 432.04 1,883,032 -5.87(-1.34%)
Aug 31, 2022 442.34 443.23 432.80 437.91 1,232,079 -4.77(-1.08%)
Aug 30, 2022 449.01 451.21 434.82 442.68 1,418,773 -1.86(-0.42%)
Aug 29, 2022 448.26 455.38 443.74 444.54 1,008,311 -8.77(-1.93%)
Aug 26, 2022 478.19 478.50 451.70 453.31 1,586,277 -24.88(-5.20%)
Aug 25, 2022 463.63 478.46 463.63 478.19 948,782 +15.18(+3.28%)
Aug 24, 2022 463.92 465.12 457.04 463.01 684,951 -0.96(-0.21%)
Aug 23, 2022 458.46 469.59 458.26 463.97 810,372 +6.40(+1.40%)
Aug 22, 2022 465.51 468.77 455.82 457.57 1,465,231 -19.22(-4.03%)
Aug 19, 2022 492.67 494.00 476.16 476.79 2,010,446 -26.36(-5.24%)
Aug 18, 2022 497.76 509.00 492.15 503.15 1,276,346 +5.59(+1.12%)
Aug 17, 2022 502.23 504.17 485.83 497.56 1,401,629 -12.80(-2.51%)
Aug 16, 2022 516.30 519.87 507.40 510.36 1,230,124 -6.93(-1.34%)
Aug 15, 2022 516.28 522.60 509.18 517.29 965,936 -1.30(-0.25%)
Aug 12, 2022 501.97 519.52 499.47 518.59 1,258,953 +21.13(+4.25%)
Aug 11, 2022 496.04 517.74 492.00 497.46 1,803,654 +2.51(+0.51%)
Aug 10, 2022 481.27 495.63 470.52 494.95 1,980,026 +25.55(+5.44%)
Aug 09, 2022 488.05 488.62 457.04 469.40 2,878,926 -40.14(-7.88%)
Aug 08, 2022 513.80 522.55 498.61 509.54 1,017,364 -10.43(-2.01%)
Aug 05, 2022 521.07 528.15 508.86 519.97 1,046,896 -11.88(-2.23%)
Aug 04, 2022 522.87 532.35 521.81 531.85 1,614,421 +7.16(+1.36%)
Aug 03, 2022 506.34 528.82 504.80 524.69 2,211,839 +22.04(+4.38%)
Aug 02, 2022 496.42 509.23 489.57 502.65 1,497,133 -0.15(-0.03%)
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.