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

Lam Research (NQ: LRCX )

791.32 +7.24 (+0.92%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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, 2022 431.74 432.61 422.43 427.42 1,262,319 -4.66(-1.08%)
Aug 30, 2022 438.25 440.40 424.41 432.07 1,453,595 -1.82(-0.42%)
Aug 29, 2022 437.52 444.47 433.11 433.89 1,033,059 -8.56(-1.93%)
Aug 26, 2022 466.73 467.04 440.88 442.45 1,625,210 -24.28(-5.20%)
Aug 25, 2022 452.52 467.00 452.52 466.73 972,068 +14.82(+3.28%)
Aug 24, 2022 452.81 453.97 446.09 451.92 701,761 -0.94(-0.21%)
Aug 23, 2022 447.48 458.34 447.28 452.86 830,261 +6.25(+1.40%)
Aug 22, 2022 454.36 457.54 444.90 446.61 1,501,193 -18.76(-4.03%)
Aug 19, 2022 480.87 482.17 464.75 465.37 2,059,790 -25.73(-5.24%)
Aug 18, 2022 485.84 496.81 480.36 491.10 1,307,672 +5.46(+1.12%)
Aug 17, 2022 490.20 492.09 474.19 485.64 1,436,030 -12.49(-2.51%)
Aug 16, 2022 503.93 507.42 495.25 498.13 1,260,316 -6.76(-1.34%)
Aug 15, 2022 503.91 510.08 496.98 504.90 989,644 -1.27(-0.25%)
Aug 12, 2022 489.94 507.07 487.50 506.17 1,289,852 +20.62(+4.25%)
Aug 11, 2022 484.16 505.34 480.21 485.54 1,847,923 +2.45(+0.51%)
Aug 10, 2022 469.74 483.76 459.25 483.09 2,028,623 +24.94(+5.44%)
Aug 09, 2022 476.36 476.92 446.09 458.15 2,949,586 -39.18(-7.88%)
Aug 08, 2022 501.49 510.03 486.67 497.33 1,042,338 -10.18(-2.01%)
Aug 05, 2022 508.59 515.50 496.67 507.51 1,072,591 -11.60(-2.23%)
Aug 04, 2022 510.34 519.60 509.31 519.11 1,654,045 +6.99(+1.36%)
Aug 03, 2022 494.21 516.15 492.71 512.12 2,266,126 +21.51(+4.38%)
Aug 02, 2022 484.53 497.03 477.84 490.61 1,533,878 -0.15(-0.03%)
Aug 01, 2022 477.22 493.88 475.15 490.75 2,049,326 +2.24(+0.46%)
Jul 29, 2022 466.46 493.88 465.10 488.52 2,538,191 +15.20(+3.21%)
Jul 28, 2022 453.29 475.45 442.49 473.32 2,439,421 +16.87(+3.69%)
Jul 27, 2022 443.35 460.05 443.11 456.46 1,732,055 +19.94(+4.57%)
Jul 26, 2022 441.93 445.99 434.70 436.52 1,155,767 -9.97(-2.23%)
Jul 25, 2022 439.47 447.33 436.66 446.49 1,176,206 -6.38(-1.41%)
Jul 22, 2022 463.66 466.30 449.96 452.88 1,359,071 -11.85(-2.55%)
Jul 21, 2022 457.54 465.73 450.54 464.72 1,414,973 +10.77(+2.37%)
Jul 20, 2022 435.29 457.16 433.75 453.96 1,896,049 +17.73(+4.06%)
Jul 19, 2022 420.67 436.96 419.64 436.23 1,524,760 +23.21(+5.62%)
Jul 18, 2022 427.36 427.37 409.64 413.02 930,323 -3.88(-0.93%)
Jul 15, 2022 414.00 417.15 402.14 416.90 1,370,434 +7.62(+1.86%)
Jul 14, 2022 398.48 412.95 391.58 409.27 1,138,422 +7.13(+1.77%)
Jul 13, 2022 386.64 404.42 386.51 402.14 944,594 +5.99(+1.51%)
Jul 12, 2022 395.20 401.09 392.15 396.15 977,295 +3.38(+0.86%)
Jul 11, 2022 399.26 400.21 388.90 392.77 1,142,128 -12.41(-3.06%)
Jul 08, 2022 399.38 407.18 395.65 405.18 943,957 +0.23(+0.06%)
Jul 07, 2022 393.56 407.42 392.39 404.94 1,407,982 +22.63(+5.92%)
Jul 06, 2022 381.66 387.29 374.47 382.31 1,282,350 +2.85(+0.75%)
Jul 05, 2022 370.57 381.63 366.87 379.46 2,754,717 -5.91(-1.53%)
Jul 01, 2022 399.30 404.76 377.25 385.37 3,023,155 -30.57(-7.35%)
Jun 30, 2022 408.98 426.28 405.06 415.94 1,092,534 -0.88(-0.21%)
Jun 29, 2022 422.09 423.60 414.82 416.82 1,218,387 -10.94(-2.56%)
Jun 28, 2022 440.57 448.27 426.31 427.76 960,934 -11.25(-2.56%)
Jun 27, 2022 445.19 446.28 435.56 439.01 788,346 -0.39(-0.09%)
Jun 24, 2022 421.98 439.62 420.87 439.40 1,456,550 +25.48(+6.16%)
Jun 23, 2022 421.02 421.02 405.47 413.92 925,190 -1.51(-0.36%)
Jun 22, 2022 413.13 424.27 410.45 415.43 1,135,111 -7.23(-1.71%)
Jun 21, 2022 417.01 431.72 416.76 422.67 1,242,421 +13.25(+3.24%)
Jun 17, 2022 407.13 414.05 401.54 409.41 1,836,824 +1.13(+0.28%)
Jun 16, 2022 430.98 432.41 402.80 408.28 1,950,470 -34.49(-7.79%)
Jun 15, 2022 439.00 451.69 433.81 442.77 1,604,406 +3.78(+0.86%)
Jun 14, 2022 442.44 444.50 434.44 439.00 1,197,588 +4.09(+0.94%)
Jun 13, 2022 442.62 449.71 433.07 434.91 1,524,861 -26.58(-5.76%)
Jun 10, 2022 471.99 475.06 460.91 461.49 1,130,083 -18.52(-3.86%)
Jun 09, 2022 489.38 499.42 479.73 480.01 889,101 -18.17(-3.65%)
Jun 08, 2022 507.66 509.79 494.12 498.18 926,159 -11.00(-2.16%)
Jun 07, 2022 495.55 510.68 494.51 509.19 1,182,422 +6.98(+1.39%)
Jun 06, 2022 512.33 518.38 499.71 502.20 807,196 +2.22(+0.44%)
Jun 03, 2022 498.73 507.07 495.34 499.98 1,367,866 -9.24(-1.81%)
Jun 02, 2022 489.36 509.53 488.38 509.23 1,192,630 +17.21(+3.50%)
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.