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 (%)
Mar 31, 2020 240.01 242.62 226.54 228.35 2,927,869 -14.56(-5.99%)
Mar 30, 2020 234.50 245.41 229.53 242.91 2,237,933 +13.40(+5.84%)
Mar 27, 2020 241.06 250.12 228.74 229.51 3,366,560 -18.19(-7.34%)
Mar 26, 2020 228.53 248.32 223.60 247.71 3,328,161 +25.49(+11.47%)
Mar 25, 2020 220.57 237.97 217.23 222.22 2,980,638 +2.77(+1.26%)
Mar 24, 2020 199.32 221.34 197.31 219.45 3,070,304 +37.05(+20.31%)
Mar 23, 2020 180.34 189.11 175.77 182.40 3,199,662 +4.69(+2.64%)
Mar 20, 2020 189.17 211.99 176.97 177.71 4,128,243 -6.73(-3.65%)
Mar 19, 2020 180.19 190.48 176.88 184.44 3,534,277 +0.82(+0.45%)
Mar 18, 2020 192.41 203.67 171.55 183.62 3,810,993 -33.25(-15.33%)
Mar 17, 2020 205.31 224.93 192.69 216.87 3,879,785 +14.91(+7.38%)
Mar 16, 2020 211.69 232.45 201.53 201.97 3,272,639 -45.63(-18.43%)
Mar 13, 2020 240.23 248.69 229.48 247.59 2,846,262 +22.63(+10.06%)
Mar 12, 2020 243.14 251.19 224.58 224.96 3,894,647 -36.68(-14.02%)
Mar 11, 2020 263.44 269.07 257.81 261.64 3,324,960 -10.35(-3.80%)
Mar 10, 2020 260.74 272.26 252.94 271.98 2,508,398 +18.89(+7.46%)
Mar 09, 2020 258.20 267.91 252.75 253.10 2,800,538 -25.36(-9.11%)
Mar 06, 2020 275.01 282.48 269.79 278.45 2,166,204 -4.47(-1.58%)
Mar 05, 2020 281.71 292.87 279.96 282.92 2,151,168 -6.72(-2.32%)
Mar 04, 2020 282.67 289.70 277.88 289.64 2,025,343 +13.98(+5.07%)
Mar 03, 2020 284.02 291.59 272.95 275.66 2,652,865 -8.39(-2.95%)
Mar 02, 2020 280.56 284.26 268.62 284.05 2,480,746 +6.53(+2.35%)
Feb 28, 2020 260.10 278.49 258.83 277.53 3,382,527 +7.31(+2.71%)
Feb 27, 2020 270.16 277.83 266.73 270.22 3,033,880 -10.31(-3.67%)
Feb 26, 2020 280.18 288.12 278.65 280.52 2,515,939 +4.14(+1.50%)
Feb 25, 2020 289.25 290.27 273.71 276.38 2,695,218 -7.79(-2.74%)
Feb 24, 2020 282.98 288.76 279.12 284.18 3,268,188 -15.45(-5.16%)
Feb 21, 2020 308.54 309.31 298.15 299.63 2,285,151 -11.06(-3.56%)
Feb 20, 2020 313.96 315.94 306.46 310.69 1,993,211 -5.07(-1.61%)
Feb 19, 2020 313.23 317.23 312.40 315.76 1,627,290 +8.05(+2.62%)
Feb 18, 2020 305.72 314.01 305.49 307.71 2,907,404 -13.20(-4.11%)
Feb 14, 2020 322.98 325.55 318.51 320.91 1,173,501 -2.16(-0.67%)
Feb 13, 2020 316.89 325.66 315.54 323.07 2,231,128 +6.58(+2.08%)
Feb 12, 2020 310.22 317.01 310.22 316.48 1,781,848 +8.46(+2.75%)
Feb 11, 2020 305.37 309.12 305.37 308.02 1,606,613 +5.52(+1.83%)
Feb 10, 2020 296.96 302.55 296.04 302.50 1,150,776 +4.19(+1.40%)
Feb 07, 2020 303.25 303.87 297.66 298.31 1,694,646 -7.68(-2.51%)
Feb 06, 2020 308.33 309.13 305.49 305.99 1,334,232 -1.99(-0.64%)
Feb 05, 2020 313.28 314.51 306.16 307.97 2,280,217 +0.21(+0.07%)
Feb 04, 2020 299.40 309.11 298.99 307.76 2,674,562 +16.04(+5.50%)
Feb 03, 2020 283.74 292.80 283.74 291.72 2,056,888 +9.68(+3.43%)
Jan 31, 2020 291.31 292.22 281.16 282.05 2,576,015 -12.05(-4.10%)
Jan 30, 2020 301.14 301.71 289.19 294.10 4,168,565 +12.04(+4.27%)
Jan 29, 2020 285.85 287.51 279.87 282.06 1,911,622 -3.28(-1.15%)
Jan 28, 2020 282.59 286.81 277.46 285.34 1,918,562 +4.55(+1.62%)
Jan 27, 2020 280.93 282.49 276.83 280.79 2,020,426 -9.14(-3.15%)
Jan 24, 2020 298.77 299.56 287.25 289.93 1,726,048 -5.56(-1.88%)
Jan 23, 2020 295.09 295.73 290.88 295.49 1,644,710 +1.02(+0.35%)
Jan 22, 2020 294.14 298.27 293.91 294.47 1,589,674 +2.52(+0.86%)
Jan 21, 2020 291.49 295.00 290.65 291.95 1,585,992 +0.64(+0.22%)
Jan 17, 2020 290.41 291.77 285.78 291.31 2,040,491 +1.94(+0.67%)
Jan 16, 2020 285.46 290.61 284.64 289.37 1,698,894 +7.20(+2.55%)
Jan 15, 2020 283.06 284.26 280.64 282.17 1,145,005 -2.29(-0.80%)
Jan 14, 2020 283.87 287.87 280.66 284.46 1,831,170 +3.28(+1.17%)
Jan 13, 2020 278.43 281.21 276.66 281.18 1,479,611 +2.79(+1.00%)
Jan 10, 2020 282.90 284.95 277.07 278.39 1,485,617 -3.40(-1.21%)
Jan 09, 2020 285.75 287.41 277.59 281.78 1,453,538 -1.93(-0.68%)
Jan 08, 2020 281.36 285.32 279.20 283.71 1,642,734 +3.53(+1.26%)
Jan 07, 2020 275.93 282.36 275.59 280.18 1,648,830 +6.67(+2.44%)
Jan 06, 2020 274.08 276.20 271.96 273.52 1,417,363 -5.20(-1.87%)
Jan 03, 2020 276.22 280.72 275.91 278.72 1,017,337 -3.03(-1.07%)
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.