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

Lam Research (NQ: LRCX )

901.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 715.79 720.82 708.11 712.84 1,144,193 -2.75(-0.38%)
Jul 28, 2023 704.71 718.38 700.05 715.59 1,865,031 +19.16(+2.75%)
Jul 27, 2023 669.70 710.31 668.03 696.43 3,416,051 +59.11(+9.28%)
Jul 26, 2023 636.97 643.24 627.17 637.32 1,371,287 -7.81(-1.21%)
Jul 25, 2023 634.01 649.24 633.03 645.13 915,443 +11.12(+1.75%)
Jul 24, 2023 624.54 637.53 624.06 634.01 1,156,635 +15.28(+2.47%)
Jul 21, 2023 614.65 622.02 613.13 618.73 2,631,801 +8.05(+1.32%)
Jul 20, 2023 624.75 624.92 607.79 610.68 1,685,202 -24.40(-3.84%)
Jul 19, 2023 647.32 649.07 633.20 635.08 939,619 -15.71(-2.41%)
Jul 18, 2023 649.10 655.79 643.58 650.78 1,031,353 -4.10(-0.63%)
Jul 17, 2023 630.01 658.62 630.01 654.88 1,394,538 +21.34(+3.37%)
Jul 14, 2023 637.07 642.09 630.92 633.54 926,401 +0.26(+0.04%)
Jul 13, 2023 622.07 637.03 622.07 633.28 1,097,472 +15.58(+2.52%)
Jul 12, 2023 624.02 624.06 612.93 617.71 1,314,579 +3.15(+0.51%)
Jul 11, 2023 623.61 625.19 603.48 614.55 1,212,365 -8.15(-1.31%)
Jul 10, 2023 615.13 625.33 612.75 622.71 1,298,363 +9.69(+1.58%)
Jul 07, 2023 616.98 624.41 612.09 613.01 734,675 -3.11(-0.50%)
Jul 06, 2023 612.59 617.85 606.85 616.12 1,308,105 -7.52(-1.21%)
Jul 05, 2023 639.01 641.00 623.56 623.64 1,114,566 -22.23(-3.44%)
Jul 03, 2023 637.81 645.89 633.83 645.87 626,861 +8.07(+1.26%)
Jun 30, 2023 639.27 643.77 633.89 637.81 1,095,263 +2.48(+0.39%)
Jun 29, 2023 642.53 642.80 631.00 635.33 1,413,349 -1.81(-0.28%)
Jun 28, 2023 634.96 644.56 630.97 637.13 1,189,212 -6.92(-1.08%)
Jun 27, 2023 618.84 645.12 617.12 644.06 1,344,929 +28.60(+4.65%)
Jun 26, 2023 609.32 628.43 608.87 615.45 1,354,737 +11.48(+1.90%)
Jun 23, 2023 604.71 606.54 596.64 603.98 1,090,261 -11.02(-1.79%)
Jun 22, 2023 596.38 619.57 593.72 615.00 1,182,822 +13.96(+2.32%)
Jun 21, 2023 604.50 610.96 597.58 601.04 905,898 -8.41(-1.38%)
Jun 20, 2023 606.01 613.82 603.18 609.45 988,874 +1.62(+0.27%)
Jun 16, 2023 618.72 619.09 605.57 607.84 2,700,032 -7.98(-1.30%)
Jun 15, 2023 612.85 620.21 611.58 615.81 1,877,246 -9.27(-1.48%)
Jun 14, 2023 615.13 625.76 608.23 625.08 1,130,623 +4.45(+0.72%)
Jun 13, 2023 620.09 624.78 611.06 620.62 1,185,300 -0.26(-0.04%)
Jun 12, 2023 606.17 621.90 600.82 620.89 1,526,783 +20.72(+3.45%)
Jun 09, 2023 611.72 614.53 599.35 600.17 1,079,013 -7.87(-1.29%)
Jun 08, 2023 605.46 609.67 598.10 608.03 920,714 +3.72(+0.62%)
Jun 07, 2023 606.43 614.65 601.14 604.31 1,215,040 -1.41(-0.23%)
Jun 06, 2023 589.75 609.20 587.49 605.72 1,118,142 +6.52(+1.09%)
Jun 05, 2023 605.10 607.40 596.64 599.20 1,055,334 -7.98(-1.31%)
Jun 02, 2023 613.44 615.40 601.32 607.17 1,194,066 -6.12(-1.00%)
Jun 01, 2023 610.17 618.85 598.27 613.30 1,471,205 +3.13(+0.51%)
May 31, 2023 611.84 623.65 607.39 610.17 2,717,851 -13.12(-2.10%)
May 30, 2023 633.22 637.78 612.64 623.29 1,379,928 +1.69(+0.27%)
May 26, 2023 598.60 626.31 593.63 621.60 2,222,381 +25.87(+4.34%)
May 25, 2023 579.80 600.37 573.79 595.73 2,077,015 +35.85(+6.40%)
May 24, 2023 557.57 563.12 553.49 559.88 1,338,330 -7.54(-1.33%)
May 23, 2023 573.97 575.31 566.06 567.42 1,078,155 -11.46(-1.98%)
May 22, 2023 578.61 585.42 575.58 578.88 1,053,421 -3.75(-0.64%)
May 19, 2023 588.96 589.38 582.07 582.63 1,238,446 -9.77(-1.65%)
May 18, 2023 567.92 593.93 567.92 592.40 1,942,622 +24.37(+4.29%)
May 17, 2023 558.53 574.12 554.18 568.03 1,685,061 +15.01(+2.71%)
May 16, 2023 544.50 558.22 543.48 553.02 1,757,287 +6.60(+1.21%)
May 15, 2023 524.39 546.64 524.34 546.42 1,764,179 +24.90(+4.78%)
May 12, 2023 524.39 527.85 515.87 521.52 926,749 -0.38(-0.07%)
May 11, 2023 522.85 525.20 515.15 521.90 723,857 +0.18(+0.03%)
May 10, 2023 518.57 525.84 514.54 521.72 1,108,689 +11.41(+2.24%)
May 09, 2023 514.08 514.42 507.75 510.31 1,010,667 -10.90(-2.09%)
May 08, 2023 524.39 525.89 517.67 521.21 804,209 -2.94(-0.56%)
May 05, 2023 513.50 525.47 511.06 524.15 1,416,934 +17.33(+3.42%)
May 04, 2023 509.61 510.19 501.82 506.82 788,145 -2.28(-0.45%)
May 03, 2023 516.98 521.42 507.58 509.10 1,377,177 -7.25(-1.40%)
May 02, 2023 518.21 521.11 508.83 516.36 956,623 -1.93(-0.37%)
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.