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 UNCHANGED
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, 2023 520.80 526.18 518.58 523.25 1,178,976 -1.22(-0.23%)
Mar 30, 2023 516.83 525.85 515.20 524.48 2,082,476 +15.41(+3.03%)
Mar 29, 2023 488.13 514.40 485.88 509.07 2,099,065 +30.27(+6.32%)
Mar 28, 2023 488.98 490.12 472.57 478.80 1,482,300 -10.55(-2.16%)
Mar 27, 2023 501.68 503.20 488.27 489.35 1,121,347 -6.21(-1.25%)
Mar 24, 2023 508.33 510.71 492.32 495.56 1,414,855 -21.25(-4.11%)
Mar 23, 2023 507.73 525.66 506.68 516.81 1,557,859 +17.07(+3.41%)
Mar 22, 2023 500.42 518.20 499.28 499.74 1,229,322 -1.05(-0.21%)
Mar 21, 2023 510.24 514.81 491.65 500.79 1,041,467 -5.85(-1.16%)
Mar 20, 2023 503.89 508.88 499.19 506.64 764,963 +4.87(+0.97%)
Mar 17, 2023 508.52 513.16 497.28 501.77 1,725,183 -6.74(-1.33%)
Mar 16, 2023 476.68 509.24 474.23 508.52 1,799,467 +27.78(+5.78%)
Mar 15, 2023 479.99 482.66 467.85 480.74 1,230,449 -6.84(-1.40%)
Mar 14, 2023 478.86 493.23 478.35 487.58 1,329,131 +18.46(+3.94%)
Mar 13, 2023 461.32 475.68 459.31 469.12 958,616 -1.79(-0.38%)
Mar 10, 2023 486.27 487.86 465.71 470.91 1,200,185 -11.27(-2.34%)
Mar 09, 2023 483.33 495.48 480.19 482.18 1,350,248 -3.07(-0.63%)
Mar 08, 2023 474.12 487.29 473.76 485.25 1,071,176 +13.51(+2.86%)
Mar 07, 2023 478.73 481.19 468.84 471.73 953,471 -5.47(-1.15%)
Mar 06, 2023 486.58 491.16 474.80 477.20 989,434 -6.32(-1.31%)
Mar 03, 2023 480.84 485.05 472.13 483.53 1,712,845 +1.64(+0.34%)
Mar 02, 2023 471.08 485.93 466.44 481.88 887,742 -0.92(-0.19%)
Mar 01, 2023 481.85 489.20 479.17 482.81 869,971 +4.83(+1.01%)
Feb 28, 2023 474.59 485.31 471.30 477.98 1,108,789 +3.25(+0.68%)
Feb 27, 2023 481.64 482.80 473.22 474.73 803,794 +4.03(+0.86%)
Feb 24, 2023 469.37 475.84 465.85 470.70 1,052,735 -6.66(-1.39%)
Feb 23, 2023 482.62 484.77 465.63 477.36 1,247,717 +8.01(+1.71%)
Feb 22, 2023 473.15 477.21 466.47 469.35 1,058,714 -1.03(-0.22%)
Feb 21, 2023 479.94 483.87 469.18 470.39 1,266,725 -17.08(-3.50%)
Feb 17, 2023 490.98 490.98 479.45 487.47 1,407,416 -5.58(-1.13%)
Feb 16, 2023 499.75 506.29 492.07 493.05 1,107,247 -18.65(-3.64%)
Feb 15, 2023 498.34 512.05 495.62 511.69 868,411 +4.01(+0.79%)
Feb 14, 2023 494.60 512.28 490.82 507.68 964,690 +5.82(+1.16%)
Feb 13, 2023 499.85 502.53 494.01 501.86 904,156 +5.20(+1.05%)
Feb 10, 2023 502.52 505.36 490.19 496.66 1,053,822 -10.35(-2.04%)
Feb 09, 2023 519.27 524.19 503.89 507.00 1,089,757 -2.35(-0.46%)
Feb 08, 2023 520.26 524.47 506.04 509.35 1,162,297 -15.08(-2.87%)
Feb 07, 2023 513.27 527.71 508.30 524.43 1,275,141 +12.09(+2.36%)
Feb 06, 2023 513.28 521.24 509.69 512.34 1,025,124 -8.16(-1.57%)
Feb 03, 2023 520.55 531.03 517.78 520.50 1,289,731 -11.60(-2.18%)
Feb 02, 2023 530.13 539.78 521.10 532.10 2,052,417 +10.60(+2.03%)
Feb 01, 2023 490.45 525.21 490.25 521.50 2,527,893 +29.66(+6.03%)
Jan 31, 2023 472.78 491.94 472.07 491.84 1,843,205 +21.12(+4.49%)
Jan 30, 2023 468.49 475.79 465.59 470.72 1,586,373 -4.18(-0.88%)
Jan 27, 2023 479.93 489.70 474.60 474.90 1,740,340 -14.62(-2.99%)
Jan 26, 2023 476.74 490.42 466.17 489.52 2,506,172 +9.19(+1.91%)
Jan 25, 2023 464.39 483.27 459.28 480.33 1,787,243 +0.88(+0.18%)
Jan 24, 2023 477.19 483.60 475.88 479.44 986,039 -3.23(-0.67%)
Jan 23, 2023 466.95 490.60 464.58 482.67 1,681,596 +17.98(+3.87%)
Jan 20, 2023 451.50 464.85 449.27 464.69 1,281,142 +18.30(+4.10%)
Jan 19, 2023 454.66 457.09 446.15 446.39 1,106,039 -12.79(-2.78%)
Jan 18, 2023 469.30 475.48 458.81 459.18 1,213,940 -4.03(-0.87%)
Jan 17, 2023 462.14 465.84 455.73 463.21 963,353 -2.63(-0.57%)
Jan 13, 2023 454.66 466.97 454.66 465.84 1,222,798 +3.57(+0.77%)
Jan 12, 2023 462.22 467.67 445.91 462.27 1,453,935 +5.65(+1.24%)
Jan 11, 2023 440.30 456.78 438.21 456.63 1,567,032 +5.60(+1.24%)
Jan 10, 2023 440.68 451.23 439.77 451.03 1,084,433 +6.08(+1.37%)
Jan 09, 2023 443.75 455.74 437.27 444.95 1,431,567 +7.04(+1.61%)
Jan 06, 2023 422.05 439.95 413.41 437.91 1,506,074 +27.74(+6.76%)
Jan 05, 2023 408.75 417.56 405.78 410.17 999,907 -5.31(-1.28%)
Jan 04, 2023 414.67 421.19 409.59 415.48 1,069,769 +8.02(+1.97%)
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.