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 (%)
May 31, 2022 510.67 511.95 496.79 506.14 1,542,314 -10.70(-2.07%)
May 27, 2022 503.40 523.01 502.13 516.83 1,697,931 +21.23(+4.28%)
May 26, 2022 469.01 499.72 468.09 495.61 1,327,755 +21.05(+4.44%)
May 25, 2022 453.17 478.49 452.94 474.55 1,323,991 +16.17(+3.53%)
May 24, 2022 464.73 467.68 453.29 458.39 969,098 -12.00(-2.55%)
May 23, 2022 463.56 472.96 459.44 470.39 1,086,259 +8.93(+1.94%)
May 20, 2022 467.58 471.21 438.43 461.45 1,762,289 +1.94(+0.42%)
May 19, 2022 466.69 472.99 458.51 459.52 1,150,027 -5.21(-1.12%)
May 18, 2022 487.15 494.91 461.94 464.72 1,756,827 -33.86(-6.79%)
May 17, 2022 481.79 502.57 476.96 498.58 1,679,846 +29.00(+6.18%)
May 16, 2022 473.42 479.88 466.20 469.58 995,463 -9.20(-1.92%)
May 13, 2022 453.16 482.07 452.58 478.78 1,961,675 +30.65(+6.84%)
May 12, 2022 434.84 449.73 433.11 448.13 1,598,199 +12.88(+2.96%)
May 11, 2022 442.75 456.47 434.16 435.25 1,211,436 -11.60(-2.60%)
May 10, 2022 448.65 456.57 434.59 446.85 1,452,362 +11.65(+2.68%)
May 09, 2022 447.67 450.04 430.71 435.20 1,899,208 -30.25(-6.50%)
May 06, 2022 463.98 476.43 452.52 465.45 1,097,444 -3.01(-0.64%)
May 05, 2022 481.19 484.69 460.44 468.46 1,497,631 -23.94(-4.86%)
May 04, 2022 474.15 494.06 464.65 492.40 1,228,890 +19.98(+4.23%)
May 03, 2022 463.87 475.58 460.56 472.42 983,287 +5.91(+1.27%)
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.