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

Lam Research (NQ: LRCX )

887.42 +19.35 (+2.23%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 28, 2021 630.50 632.74 625.66 627.46 872,061 +4.01(+0.64%)
May 27, 2021 613.00 628.79 613.00 623.45 2,325,438 +7.40(+1.20%)
May 26, 2021 619.66 624.30 610.57 616.06 1,307,043 -2.24(-0.36%)
May 25, 2021 618.91 629.60 616.25 618.30 1,554,758 +5.52(+0.90%)
May 24, 2021 603.80 619.43 600.59 612.77 1,458,648 +19.83(+3.34%)
May 21, 2021 601.97 603.93 589.18 592.94 1,527,274 -12.19(-2.01%)
May 20, 2021 586.66 612.16 583.57 605.13 2,042,909 +23.68(+4.07%)
May 19, 2021 548.18 582.31 546.53 581.45 1,632,490 +16.77(+2.97%)
May 18, 2021 577.32 580.61 564.59 564.68 1,206,678 -6.99(-1.22%)
May 17, 2021 570.05 572.30 556.15 571.67 1,738,966 -10.54(-1.81%)
May 14, 2021 575.47 588.43 558.09 582.21 1,603,831 +17.63(+3.12%)
May 13, 2021 553.22 573.91 550.53 564.58 3,045,318 +26.13(+4.85%)
May 12, 2021 555.19 557.82 536.65 538.46 2,515,671 -33.56(-5.87%)
May 11, 2021 543.83 574.64 543.53 572.02 2,015,532 +5.77(+1.02%)
May 10, 2021 600.00 602.57 565.96 566.24 1,828,234 -42.57(-6.99%)
May 07, 2021 604.42 612.93 596.90 608.82 1,070,496 +12.65(+2.12%)
May 06, 2021 588.17 597.82 580.69 596.17 1,233,262 +6.22(+1.05%)
May 05, 2021 596.04 599.59 582.57 589.95 1,018,087 +4.55(+0.78%)
May 04, 2021 587.42 588.55 569.87 585.40 1,643,592 -10.57(-1.77%)
May 03, 2021 607.59 608.29 592.63 595.97 1,198,681 -3.10(-0.52%)
Apr 30, 2021 608.70 615.52 598.46 599.07 1,415,366 -19.81(-3.20%)
Apr 29, 2021 619.85 620.85 607.83 618.89 925,888 +2.82(+0.46%)
Apr 28, 2021 621.81 621.81 611.70 616.07 764,118 -6.59(-1.06%)
Apr 27, 2021 625.05 626.64 617.76 622.66 1,026,892 +1.65(+0.27%)
Apr 26, 2021 605.33 621.18 602.24 621.01 1,345,100 +15.14(+2.50%)
Apr 23, 2021 599.38 608.29 592.43 605.87 1,542,444 +12.50(+2.11%)
Apr 22, 2021 621.72 627.55 589.95 593.37 2,521,040 -25.79(-4.17%)
Apr 21, 2021 598.23 619.16 596.17 619.16 2,145,280 +27.25(+4.60%)
Apr 20, 2021 595.49 603.55 587.25 591.91 1,421,109 -8.40(-1.40%)
Apr 19, 2021 621.54 626.00 588.31 600.31 2,507,362 -21.22(-3.41%)
Apr 16, 2021 628.40 629.83 618.75 621.53 1,153,337 -5.59(-0.89%)
Apr 15, 2021 625.69 629.32 615.86 627.12 1,128,949 +8.76(+1.42%)
Apr 14, 2021 618.85 629.44 612.16 618.36 926,268 -4.40(-0.71%)
Apr 13, 2021 632.97 634.58 615.83 622.77 1,398,457 -5.10(-0.81%)
Apr 12, 2021 635.97 636.87 622.78 627.87 1,636,861 -11.33(-1.77%)
Apr 09, 2021 642.24 645.85 634.09 639.19 1,318,943 -5.79(-0.90%)
Apr 08, 2021 644.04 645.95 631.48 644.98 1,246,830 +8.90(+1.40%)
Apr 07, 2021 630.00 644.42 628.07 636.08 1,520,855 +6.08(+0.97%)
Apr 06, 2021 637.26 643.67 621.81 630.00 2,406,064 -8.03(-1.26%)
Apr 05, 2021 627.32 643.05 617.52 638.03 2,428,705 +20.76(+3.36%)
Apr 01, 2021 590.17 617.95 589.10 617.27 2,551,200 +42.54(+7.40%)
Mar 31, 2021 563.88 582.70 563.39 574.73 2,454,133 +21.90(+3.96%)
Mar 30, 2021 545.53 556.98 542.75 552.83 936,994 +2.19(+0.40%)
Mar 29, 2021 562.28 562.45 540.46 550.64 1,821,992 -13.46(-2.39%)
Mar 26, 2021 530.78 564.62 530.13 564.10 1,938,386 +34.95(+6.61%)
Mar 25, 2021 526.10 532.60 506.93 529.15 1,497,404 -4.27(-0.80%)
Mar 24, 2021 551.01 555.91 532.62 533.42 2,039,518 +7.76(+1.48%)
Mar 23, 2021 544.88 545.14 524.81 525.65 1,479,985 -15.08(-2.79%)
Mar 22, 2021 534.91 548.03 531.09 540.73 1,495,406 +17.11(+3.27%)
Mar 19, 2021 523.27 532.01 514.25 523.62 2,464,099 +3.03(+0.58%)
Mar 18, 2021 523.45 536.67 514.95 520.59 2,608,037 -13.36(-2.50%)
Mar 17, 2021 520.31 538.95 511.74 533.96 1,406,602 +5.63(+1.07%)
Mar 16, 2021 523.82 540.87 520.76 528.33 1,580,755 +11.33(+2.19%)
Mar 15, 2021 502.41 517.55 501.11 517.00 1,107,983 +11.49(+2.27%)
Mar 12, 2021 505.68 508.33 497.79 505.51 1,488,465 -10.18(-1.97%)
Mar 11, 2021 514.23 522.46 509.58 515.69 1,672,786 +16.08(+3.22%)
Mar 10, 2021 528.47 531.68 496.75 499.62 2,046,034 -23.90(-4.56%)
Mar 09, 2021 506.55 526.68 504.28 523.51 1,790,371 +39.40(+8.14%)
Mar 08, 2021 522.84 534.12 483.21 484.12 1,983,865 -43.43(-8.23%)
Mar 05, 2021 522.70 529.88 497.27 527.55 2,300,648 +18.19(+3.57%)
Mar 04, 2021 528.38 539.38 492.61 509.35 2,635,521 -21.59(-4.07%)
Mar 03, 2021 549.75 560.18 529.77 530.95 1,691,412 -21.32(-3.86%)
Mar 02, 2021 572.15 576.73 551.34 552.26 1,518,249 -24.51(-4.25%)
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.