Skip to main content

Lam Research (NQ: LRCX )

1,047.55 -5.35 (-0.51%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 562.53 581.30 562.04 573.36 2,460,018 +21.85(+3.96%)
Mar 30, 2021 544.23 555.64 541.45 551.51 939,241 +2.19(+0.40%)
Mar 29, 2021 560.93 561.10 539.17 549.32 1,826,361 -13.43(-2.39%)
Mar 26, 2021 529.51 563.27 528.86 562.75 1,943,035 +34.87(+6.61%)
Mar 25, 2021 524.84 531.33 505.72 527.88 1,500,995 -4.26(-0.80%)
Mar 24, 2021 549.69 554.58 531.35 532.14 2,044,409 +7.74(+1.48%)
Mar 23, 2021 543.57 543.83 523.56 524.39 1,483,534 -15.05(-2.79%)
Mar 22, 2021 533.63 546.72 529.82 539.44 1,498,993 +17.07(+3.27%)
Mar 19, 2021 522.02 530.73 513.02 522.37 2,470,009 +3.02(+0.58%)
Mar 18, 2021 522.20 535.38 513.72 519.35 2,614,291 -13.33(-2.50%)
Mar 17, 2021 519.07 537.66 510.51 532.68 1,409,975 +5.62(+1.07%)
Mar 16, 2021 522.57 539.58 519.51 527.06 1,584,546 +11.30(+2.19%)
Mar 15, 2021 501.21 516.31 499.91 515.76 1,110,640 +11.46(+2.27%)
Mar 12, 2021 504.47 507.12 496.59 504.30 1,492,034 -10.16(-1.97%)
Mar 11, 2021 513.00 521.21 508.37 514.46 1,676,797 +16.04(+3.22%)
Mar 10, 2021 527.21 530.41 495.57 498.42 2,050,940 -23.84(-4.56%)
Mar 09, 2021 505.34 525.42 503.07 522.26 1,794,665 +39.30(+8.14%)
Mar 08, 2021 521.59 532.84 482.06 482.96 1,988,623 -43.33(-8.23%)
Mar 05, 2021 521.45 528.61 496.08 526.29 2,306,165 +18.15(+3.57%)
Mar 04, 2021 527.11 538.09 491.43 508.13 2,641,841 -21.54(-4.07%)
Mar 03, 2021 548.43 558.84 528.51 529.68 1,695,468 -21.26(-3.86%)
Mar 02, 2021 570.79 575.35 550.02 550.94 1,521,890 -24.46(-4.25%)
Mar 01, 2021 554.02 577.02 553.10 575.40 1,837,455 +30.38(+5.57%)
Feb 26, 2021 535.15 552.19 523.86 545.01 1,856,171 +18.78(+3.57%)
Feb 25, 2021 566.93 569.30 523.34 526.24 2,781,433 -47.32(-8.25%)
Feb 24, 2021 534.41 574.50 532.34 573.56 1,575,720 +32.91(+6.09%)
Feb 23, 2021 530.88 546.57 515.44 540.65 1,784,851 -4.95(-0.91%)
Feb 22, 2021 566.48 569.46 543.58 545.60 1,677,678 -29.41(-5.12%)
Feb 19, 2021 571.14 578.46 565.67 575.01 1,767,713 +19.83(+3.57%)
Feb 18, 2021 556.02 559.57 544.92 555.18 1,183,339 -7.82(-1.39%)
Feb 17, 2021 558.11 566.38 548.67 563.00 1,512,418 -5.65(-0.99%)
Feb 16, 2021 567.57 580.00 564.05 568.65 1,509,961 +5.41(+0.96%)
Feb 12, 2021 547.89 574.37 542.91 563.24 2,093,969 +13.41(+2.44%)
Feb 11, 2021 518.89 554.03 518.10 549.84 3,089,849 +38.16(+7.46%)
Feb 10, 2021 512.16 515.69 500.90 511.68 902,762 +4.25(+0.84%)
Feb 09, 2021 514.68 519.85 506.29 507.43 982,495 -4.52(-0.88%)
Feb 08, 2021 494.87 512.50 494.06 511.95 1,524,425 +22.12(+4.52%)
Feb 05, 2021 504.01 504.47 489.27 489.83 1,287,019 -9.39(-1.88%)
Feb 04, 2021 484.77 500.15 480.59 499.22 1,457,015 +14.61(+3.01%)
Feb 03, 2021 499.76 501.10 481.87 484.61 1,669,273 -11.28(-2.27%)
Feb 02, 2021 492.46 497.22 485.26 495.89 1,514,703 +14.05(+2.92%)
Feb 01, 2021 471.85 485.26 467.88 481.85 1,762,121 +16.82(+3.62%)
Jan 29, 2021 480.45 486.13 462.24 465.03 2,940,048 -22.49(-4.61%)
Jan 28, 2021 503.87 507.36 484.30 487.51 2,589,976 -7.39(-1.49%)
Jan 27, 2021 495.81 523.66 491.99 494.90 2,340,235 -36.15(-6.81%)
Jan 26, 2021 547.97 548.95 528.88 531.05 1,488,528 -14.51(-2.66%)
Jan 25, 2021 549.01 553.11 531.05 545.56 1,743,037 +3.76(+0.69%)
Jan 22, 2021 540.77 553.08 535.34 541.80 1,248,513 -0.33(-0.06%)
Jan 21, 2021 547.14 548.00 530.13 542.13 1,290,219 +1.14(+0.21%)
Jan 20, 2021 560.82 562.53 537.69 540.99 1,925,237 -16.35(-2.93%)
Jan 19, 2021 537.94 559.71 536.85 557.34 2,117,407 +31.22(+5.93%)
Jan 15, 2021 531.36 533.00 516.27 526.12 1,588,506 -9.86(-1.84%)
Jan 14, 2021 521.19 548.21 521.14 535.98 2,084,352 +30.07(+5.94%)
Jan 13, 2021 513.35 513.35 502.74 505.92 1,416,256 -9.55(-1.85%)
Jan 12, 2021 499.89 516.83 498.64 515.47 1,955,450 +19.18(+3.86%)
Jan 11, 2021 476.15 499.58 474.25 496.29 1,237,592 +14.27(+2.96%)
Jan 08, 2021 493.90 501.83 478.60 482.02 1,500,464 -12.33(-2.49%)
Jan 07, 2021 487.50 497.48 486.84 494.35 1,350,889 +17.27(+3.62%)
Jan 06, 2021 471.35 485.94 469.88 477.08 1,388,497 +1.86(+0.39%)
Jan 05, 2021 460.70 479.33 460.70 475.21 1,675,384 +15.88(+3.46%)
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.