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

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2019 276.40 276.59 272.74 276.41 968,260 -0.13(-0.05%)
Dec 30, 2019 276.51 277.17 271.91 276.54 899,809 -1.10(-0.40%)
Dec 27, 2019 279.73 280.16 276.75 277.64 643,391 -1.15(-0.41%)
Dec 26, 2019 278.84 279.17 277.11 278.79 658,023 +0.42(+0.15%)
Dec 24, 2019 279.52 279.88 276.14 278.37 408,969 +0.03(+0.01%)
Dec 23, 2019 282.06 282.65 278.17 278.35 1,228,054 -2.80(-1.00%)
Dec 20, 2019 281.50 283.01 277.65 281.14 3,544,788 +3.89(+1.40%)
Dec 19, 2019 274.71 277.36 272.51 277.25 1,409,482 +4.98(+1.83%)
Dec 18, 2019 274.53 276.26 271.20 272.27 1,493,280 -2.41(-0.88%)
Dec 17, 2019 270.83 275.32 269.72 274.68 2,223,373 +5.98(+2.22%)
Dec 16, 2019 270.50 272.66 268.70 268.70 1,614,601 +2.17(+0.82%)
Dec 13, 2019 268.36 273.07 265.17 266.53 2,410,443 -2.60(-0.97%)
Dec 12, 2019 259.44 269.91 259.10 269.13 1,933,328 +8.79(+3.38%)
Dec 11, 2019 254.05 260.95 253.83 260.34 1,648,047 +6.06(+2.38%)
Dec 10, 2019 253.81 256.77 252.57 254.28 1,251,475 +2.00(+0.79%)
Dec 09, 2019 255.37 256.22 251.37 252.27 1,091,322 -1.73(-0.68%)
Dec 06, 2019 252.25 256.57 251.17 254.00 1,443,616 +4.74(+1.90%)
Dec 05, 2019 249.10 249.67 247.01 249.26 1,172,741 +1.84(+0.74%)
Dec 04, 2019 247.31 248.90 246.01 247.43 1,282,621 +4.73(+1.95%)
Dec 03, 2019 241.70 246.23 240.49 242.69 1,726,570 -4.80(-1.94%)
Dec 02, 2019 250.82 250.82 245.98 247.49 1,398,729 -3.66(-1.46%)
Nov 29, 2019 254.89 254.89 250.17 251.15 806,376 -3.87(-1.52%)
Nov 27, 2019 254.89 256.07 253.55 255.02 930,255 +1.29(+0.51%)
Nov 26, 2019 254.14 255.46 251.52 253.73 1,977,895 +0.53(+0.21%)
Nov 25, 2019 248.56 254.19 248.18 253.21 2,112,628 +6.62(+2.68%)
Nov 22, 2019 249.88 251.00 244.84 246.59 1,353,098 -1.81(-0.73%)
Nov 21, 2019 250.11 253.84 247.45 248.40 2,556,939 -9.63(-3.73%)
Nov 20, 2019 259.76 260.97 254.51 258.02 1,345,078 -2.48(-0.95%)
Nov 19, 2019 267.85 267.85 260.33 260.50 1,450,652 -5.59(-2.10%)
Nov 18, 2019 266.15 268.98 264.30 266.09 1,451,498 -0.92(-0.35%)
Nov 15, 2019 263.68 269.08 263.55 267.01 2,259,342 +8.08(+3.12%)
Nov 14, 2019 255.83 259.61 254.90 258.93 1,277,987 +2.48(+0.97%)
Nov 13, 2019 253.07 256.84 251.94 256.45 959,572 +2.31(+0.91%)
Nov 12, 2019 259.41 260.32 253.20 254.15 1,175,156 -1.18(-0.46%)
Nov 11, 2019 253.82 257.06 252.85 255.32 1,252,994 -1.34(-0.52%)
Nov 08, 2019 255.36 257.20 253.29 256.66 1,458,702 -1.35(-0.52%)
Nov 07, 2019 261.90 261.95 256.30 258.00 1,175,773 -1.32(-0.51%)
Nov 06, 2019 260.22 260.46 254.37 259.32 1,796,249 -2.30(-0.88%)
Nov 05, 2019 263.13 264.32 258.27 261.62 1,576,529 -0.14(-0.05%)
Nov 04, 2019 263.55 265.17 258.29 261.76 1,373,900 -0.15(-0.06%)
Nov 01, 2019 257.73 262.15 256.31 261.91 1,642,076 +6.79(+2.66%)
Oct 31, 2019 260.53 261.23 251.53 255.12 2,867,783 -6.14(-2.35%)
Oct 30, 2019 260.17 262.01 257.90 261.25 1,245,890 +1.01(+0.39%)
Oct 29, 2019 263.99 266.26 259.38 260.25 2,209,557 -4.48(-1.69%)
Oct 28, 2019 256.53 265.43 256.11 264.73 2,685,392 +10.54(+4.15%)
Oct 25, 2019 249.43 254.73 247.56 254.18 2,667,949 +4.19(+1.68%)
Oct 24, 2019 237.62 250.23 237.15 250.00 6,093,393 +30.52(+13.90%)
Oct 23, 2019 218.91 221.65 217.57 219.48 2,182,809 -1.63(-0.74%)
Oct 22, 2019 225.51 225.94 221.04 221.11 1,118,975 -3.34(-1.49%)
Oct 21, 2019 223.06 225.78 221.43 224.45 1,363,787 +4.48(+2.04%)
Oct 18, 2019 221.85 221.85 216.70 219.97 1,618,915 -2.26(-1.02%)
Oct 17, 2019 224.85 226.17 221.46 222.23 1,363,427 +1.26(+0.57%)
Oct 16, 2019 224.02 225.80 220.03 220.97 2,124,388 -6.86(-3.01%)
Oct 15, 2019 223.79 229.26 222.89 227.83 1,911,510 +5.43(+2.44%)
Oct 14, 2019 222.53 224.30 221.80 222.40 831,120 -0.76(-0.34%)
Oct 11, 2019 225.72 226.16 222.71 223.16 1,283,615 +2.32(+1.05%)
Oct 10, 2019 218.93 223.46 218.53 220.84 1,388,027 +1.72(+0.79%)
Oct 09, 2019 218.37 220.95 217.49 219.11 1,696,904 +4.79(+2.24%)
Oct 08, 2019 216.37 217.66 211.78 214.32 1,604,090 -4.18(-1.91%)
Oct 07, 2019 219.47 220.72 218.29 218.50 1,259,953 -1.06(-0.48%)
Oct 04, 2019 216.65 219.70 215.95 219.56 1,145,288 +3.97(+1.84%)
Oct 03, 2019 215.85 216.60 211.94 215.59 1,502,795 +0.99(+0.46%)
Oct 02, 2019 213.83 216.09 212.68 214.60 1,574,407 -2.25(-1.04%)
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.