Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 31, 2020 332.78 333.34 321.02 321.12 2,652,050 -13.79(-4.12%)
Aug 28, 2020 327.15 336.06 326.00 334.91 1,671,964 +8.91(+2.73%)
Aug 27, 2020 338.80 338.80 323.27 326.00 1,991,852 -9.88(-2.94%)
Aug 26, 2020 336.60 337.98 332.32 335.88 1,251,572 -0.67(-0.20%)
Aug 25, 2020 337.07 340.18 334.64 336.55 1,372,420 +1.41(+0.42%)
Aug 24, 2020 343.13 344.35 331.60 335.13 1,761,003 -2.31(-0.68%)
Aug 21, 2020 339.81 340.57 334.48 337.44 2,676,630 -4.83(-1.41%)
Aug 20, 2020 343.80 346.95 339.19 342.28 2,318,497 -13.07(-3.68%)
Aug 19, 2020 357.10 359.17 351.59 355.35 1,125,585 -2.27(-0.64%)
Aug 18, 2020 364.67 365.38 356.05 357.62 1,095,917 -4.31(-1.19%)
Aug 17, 2020 359.51 366.78 355.94 361.93 1,485,668 +5.19(+1.46%)
Aug 14, 2020 361.85 367.57 356.12 356.73 1,408,438 -3.23(-0.90%)
Aug 13, 2020 362.81 365.14 357.44 359.96 1,127,352 -4.30(-1.18%)
Aug 12, 2020 355.34 365.94 353.19 364.25 1,281,094 +11.94(+3.39%)
Aug 11, 2020 361.71 363.63 350.76 352.31 1,162,720 -6.44(-1.80%)
Aug 10, 2020 355.58 359.77 352.44 358.75 973,291 +3.17(+0.89%)
Aug 07, 2020 361.26 364.42 349.87 355.58 1,451,067 -5.13(-1.42%)
Aug 06, 2020 359.94 362.42 354.01 360.71 1,780,423 -5.40(-1.48%)
Aug 05, 2020 367.18 369.57 364.98 366.12 886,294 -1.42(-0.39%)
Aug 04, 2020 364.88 368.29 363.01 367.54 1,202,654 +3.39(+0.93%)
Aug 03, 2020 363.57 370.15 362.02 364.15 1,589,800 +4.06(+1.13%)
Jul 31, 2020 362.38 362.96 352.58 360.09 2,137,010 -1.32(-0.36%)
Jul 30, 2020 351.13 364.22 350.47 361.41 2,688,986 +16.91(+4.91%)
Jul 29, 2020 336.17 345.46 333.21 344.50 2,265,979 +11.36(+3.41%)
Jul 28, 2020 338.56 342.69 332.82 333.14 1,395,164 -8.74(-2.56%)
Jul 27, 2020 331.72 343.79 330.98 341.88 1,835,305 +11.80(+3.57%)
Jul 24, 2020 328.63 332.25 321.06 330.07 2,097,941 -8.69(-2.56%)
Jul 23, 2020 342.61 350.93 335.03 338.76 1,805,667 -6.82(-1.97%)
Jul 22, 2020 343.68 346.57 340.37 345.58 1,085,787 +4.72(+1.38%)
Jul 21, 2020 341.20 345.81 336.39 340.86 1,826,250 +3.12(+0.92%)
Jul 20, 2020 330.60 339.83 326.53 337.74 1,307,478 +7.14(+2.16%)
Jul 17, 2020 332.12 332.57 325.71 330.60 1,182,409 +1.33(+0.40%)
Jul 16, 2020 324.87 331.02 323.55 329.27 1,239,311 +1.59(+0.48%)
Jul 15, 2020 331.36 333.01 320.42 327.69 1,714,512 -2.71(-0.82%)
Jul 14, 2020 320.86 331.78 316.40 330.40 2,114,257 +8.52(+2.65%)
Jul 13, 2020 327.48 334.39 321.61 321.88 2,262,734 -2.71(-0.84%)
Jul 10, 2020 319.93 324.89 315.69 324.59 1,500,609 +4.03(+1.26%)
Jul 09, 2020 322.09 323.59 316.07 320.56 1,738,545 +1.87(+0.59%)
Jul 08, 2020 317.73 320.22 314.48 318.69 1,036,496 +5.64(+1.80%)
Jul 07, 2020 317.10 322.01 312.68 313.05 1,336,915 -6.75(-2.11%)
Jul 06, 2020 315.07 321.74 314.09 319.80 1,481,854 +10.75(+3.48%)
Jul 02, 2020 308.25 312.63 304.22 309.05 1,792,310 +5.94(+1.96%)
Jul 01, 2020 307.57 308.16 301.81 303.11 1,599,672 -5.71(-1.85%)
Jun 30, 2020 297.11 311.06 294.95 308.82 2,921,797 +14.32(+4.86%)
Jun 29, 2020 290.00 295.02 287.01 294.50 1,545,726 +5.67(+1.96%)
Jun 26, 2020 298.26 298.54 286.77 288.83 4,434,272 -9.62(-3.22%)
Jun 25, 2020 294.22 299.20 287.01 298.45 1,668,462 +6.51(+2.23%)
Jun 24, 2020 296.96 302.30 290.21 291.94 1,875,636 -9.74(-3.23%)
Jun 23, 2020 300.76 304.62 298.36 301.68 1,847,349 +3.51(+1.18%)
Jun 22, 2020 297.88 300.59 293.16 298.17 1,613,077 -2.82(-0.94%)
Jun 19, 2020 305.81 310.40 299.35 300.98 2,733,818 +0.43(+0.14%)
Jun 18, 2020 299.80 303.35 298.39 300.55 1,334,065 +0.97(+0.33%)
Jun 17, 2020 296.53 300.21 293.70 299.58 1,930,474 +7.92(+2.72%)
Jun 16, 2020 289.75 294.78 286.11 291.66 2,674,415 +14.79(+5.34%)
Jun 15, 2020 262.33 277.44 261.05 276.87 2,218,668 +6.30(+2.33%)
Jun 12, 2020 278.44 279.97 263.10 270.57 2,275,246 +1.99(+0.74%)
Jun 11, 2020 277.39 283.99 268.06 268.58 2,168,211 -17.94(-6.26%)
Jun 10, 2020 286.63 289.73 284.77 286.53 1,686,197 -0.98(-0.34%)
Jun 09, 2020 281.15 290.78 278.74 287.51 1,716,315 +4.51(+1.59%)
Jun 08, 2020 291.81 292.93 281.69 283.00 1,776,253 -6.97(-2.40%)
Jun 05, 2020 285.19 294.80 284.70 289.97 2,628,357 +12.44(+4.48%)
Jun 04, 2020 271.53 279.21 269.28 277.53 2,165,480 +4.71(+1.73%)
Jun 03, 2020 264.86 275.78 262.04 272.82 2,553,040 +14.67(+5.68%)
Jun 02, 2020 259.06 260.08 254.00 258.15 1,785,036 +0.47(+0.18%)
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.