Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 405.98 413.86 404.26 413.51 744,030 -0.36(-0.09%)
Dec 29, 2022 403.15 415.81 401.57 413.88 1,250,963 +17.54(+4.43%)
Dec 28, 2022 396.97 401.22 392.90 396.33 886,989 -2.64(-0.66%)
Dec 27, 2022 401.47 405.02 398.28 398.97 1,129,567 -6.55(-1.62%)
Dec 23, 2022 399.13 405.87 394.14 405.52 1,071,813 +2.96(+0.74%)
Dec 22, 2022 424.99 426.27 390.70 402.56 3,227,371 -38.14(-8.65%)
Dec 21, 2022 434.26 443.60 433.04 440.70 958,307 +10.34(+2.40%)
Dec 20, 2022 426.46 434.03 425.73 430.36 924,242 -1.31(-0.30%)
Dec 19, 2022 435.25 435.76 425.18 431.67 1,081,203 -5.15(-1.18%)
Dec 16, 2022 435.80 440.81 431.12 436.81 1,800,357 -2.11(-0.48%)
Dec 15, 2022 448.72 452.37 436.92 438.92 1,578,333 -21.82(-4.74%)
Dec 14, 2022 467.25 474.17 456.80 460.75 1,230,295 -7.58(-1.62%)
Dec 13, 2022 477.77 482.80 462.52 468.32 1,561,993 +13.15(+2.89%)
Dec 12, 2022 450.99 455.31 440.12 455.17 1,237,263 +13.82(+3.13%)
Dec 09, 2022 440.65 448.64 435.68 441.35 973,348 -4.70(-1.05%)
Dec 08, 2022 439.06 448.52 435.33 446.05 1,261,068 +10.51(+2.41%)
Dec 07, 2022 432.52 443.90 430.98 435.55 1,135,229 +1.17(+0.27%)
Dec 06, 2022 443.97 445.17 430.35 434.38 943,823 -9.32(-2.10%)
Dec 05, 2022 446.78 453.59 439.81 443.70 1,110,433 -4.97(-1.11%)
Dec 02, 2022 441.87 451.18 441.55 448.67 1,124,478 -5.36(-1.18%)
Dec 01, 2022 469.90 469.90 447.76 454.03 1,404,735 -9.06(-1.96%)
Nov 30, 2022 439.07 463.10 432.60 463.09 2,276,697 +29.73(+6.86%)
Nov 29, 2022 438.25 441.45 431.43 433.36 921,091 -1.16(-0.27%)
Nov 28, 2022 437.43 442.47 432.79 434.52 1,206,151 -9.82(-2.21%)
Nov 25, 2022 447.37 449.92 444.34 444.34 391,255 -7.99(-1.77%)
Nov 23, 2022 448.10 459.52 447.05 452.33 840,185 +5.67(+1.27%)
Nov 22, 2022 443.51 447.42 435.45 446.66 1,439,824 +5.36(+1.22%)
Nov 21, 2022 442.19 444.58 435.67 441.30 953,689 -6.42(-1.43%)
Nov 18, 2022 461.46 462.00 439.81 447.72 1,771,547 -4.37(-0.97%)
Nov 17, 2022 437.55 455.51 436.25 452.09 1,572,983 +5.67(+1.27%)
Nov 16, 2022 449.95 455.50 443.23 446.43 3,067,129 -34.66(-7.21%)
Nov 15, 2022 491.23 492.82 472.67 481.09 2,264,200 +9.84(+2.09%)
Nov 14, 2022 485.90 490.53 470.44 471.25 2,393,947 -19.72(-4.02%)
Nov 11, 2022 472.48 494.63 470.72 490.97 2,660,334 +15.11(+3.17%)
Nov 10, 2022 450.59 476.23 446.09 475.87 3,790,337 +51.63(+12.17%)
Nov 09, 2022 427.30 434.49 421.67 424.23 1,737,608 -11.88(-2.72%)
Nov 08, 2022 434.29 440.12 422.32 436.11 2,270,105 +9.70(+2.27%)
Nov 07, 2022 415.17 427.05 411.00 426.42 1,921,982 +15.13(+3.68%)
Nov 04, 2022 401.79 411.84 396.30 411.29 2,471,267 +25.61(+6.64%)
Nov 03, 2022 381.06 391.62 377.16 385.69 1,689,734 -2.06(-0.53%)
Nov 02, 2022 403.47 387.01 387.74 2,217,117 -16.85(-4.17%)
Nov 01, 2022 404.88 408.77 398.48 404.60 1,599,588 +7.77(+1.96%)
Oct 31, 2022 396.91 402.43 391.34 396.82 1,914,690 -0.79(-0.20%)
Oct 28, 2022 382.83 398.95 381.86 397.62 1,851,887 +16.16(+4.24%)
Oct 27, 2022 381.31 390.14 373.99 381.46 2,334,603 +3.44(+0.91%)
Oct 26, 2022 366.89 386.11 366.43 378.02 2,467,492 +5.63(+1.51%)
Oct 25, 2022 367.65 378.91 367.65 372.39 1,784,625 +5.78(+1.58%)
Oct 24, 2022 363.15 369.75 357.36 366.61 2,052,022 +4.58(+1.26%)
Oct 21, 2022 347.99 365.52 347.99 362.03 2,822,023 +13.16(+3.77%)
Oct 20, 2022 333.91 359.71 327.47 348.87 5,992,557 +25.28(+7.81%)
Oct 19, 2022 316.07 325.66 312.40 323.59 2,738,833 +7.86(+2.49%)
Oct 18, 2022 320.63 325.31 309.49 315.73 2,557,827 +6.51(+2.10%)
Oct 17, 2022 320.58 322.72 306.56 309.22 5,246,136 +0.46(+0.15%)
Oct 14, 2022 333.91 334.29 308.12 308.76 3,101,107 -25.16(-7.53%)
Oct 13, 2022 296.52 337.94 293.70 333.91 4,620,196 +16.30(+5.13%)
Oct 12, 2022 322.30 324.41 316.81 317.61 3,739,742 -3.01(-0.94%)
Oct 11, 2022 338.51 343.35 315.97 320.62 5,419,278 -23.20(-6.75%)
Oct 10, 2022 362.71 363.02 333.73 343.82 4,029,809 -23.65(-6.43%)
Oct 07, 2022 379.07 381.02 364.47 367.47 2,121,456 -22.31(-5.72%)
Oct 06, 2022 390.77 399.43 387.44 389.78 1,385,834 -2.26(-0.58%)
Oct 05, 2022 384.23 396.75 377.44 392.05 1,435,100 -0.70(-0.18%)
Oct 04, 2022 394.86 400.47 389.69 392.75 2,097,882 +10.73(+2.81%)
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.