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

Lam Research (NQ: LRCX )

894.41 -34.40 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 333.57 334.14 321.79 321.89 2,645,705 -13.82(-4.12%)
Aug 28, 2020 327.94 336.87 326.78 335.71 1,667,964 +8.93(+2.73%)
Aug 27, 2020 339.61 339.61 324.04 326.78 1,987,087 -9.91(-2.94%)
Aug 26, 2020 337.40 338.79 333.12 336.69 1,248,578 -0.67(-0.20%)
Aug 25, 2020 337.88 340.99 335.44 337.36 1,369,137 +1.42(+0.42%)
Aug 24, 2020 343.96 345.17 332.40 335.94 1,756,790 -2.32(-0.68%)
Aug 21, 2020 340.63 341.38 335.28 338.25 2,670,226 -4.84(-1.41%)
Aug 20, 2020 344.63 347.79 340.01 343.10 2,312,950 -13.10(-3.68%)
Aug 19, 2020 357.96 360.03 352.44 356.20 1,122,892 -2.28(-0.64%)
Aug 18, 2020 365.54 366.26 356.91 358.48 1,093,295 -4.32(-1.19%)
Aug 17, 2020 360.37 367.66 356.79 362.79 1,482,114 +5.21(+1.46%)
Aug 14, 2020 362.72 368.45 356.97 357.59 1,405,069 -3.23(-0.90%)
Aug 13, 2020 363.68 366.02 358.30 360.82 1,124,655 -4.31(-1.18%)
Aug 12, 2020 356.19 366.81 354.04 365.13 1,278,029 +11.97(+3.39%)
Aug 11, 2020 362.58 364.51 351.61 353.15 1,159,939 -6.46(-1.80%)
Aug 10, 2020 356.44 360.63 353.29 359.62 970,962 +3.18(+0.89%)
Aug 07, 2020 362.12 365.29 350.70 356.44 1,447,596 -5.14(-1.42%)
Aug 06, 2020 360.80 363.29 354.86 361.58 1,776,164 -5.42(-1.48%)
Aug 05, 2020 368.06 370.46 365.86 366.99 884,173 -1.43(-0.39%)
Aug 04, 2020 365.76 369.18 363.88 368.42 1,199,777 +3.40(+0.93%)
Aug 03, 2020 364.44 371.04 362.89 365.02 1,585,996 +4.07(+1.13%)
Jul 31, 2020 363.25 363.83 353.42 360.95 2,131,897 -1.32(-0.36%)
Jul 30, 2020 351.97 365.09 351.31 362.28 2,682,553 +16.95(+4.91%)
Jul 29, 2020 336.97 346.29 334.00 345.33 2,260,558 +11.39(+3.41%)
Jul 28, 2020 339.37 343.51 333.62 333.94 1,391,827 -8.76(-2.56%)
Jul 27, 2020 332.51 344.61 331.77 342.69 1,830,914 +11.83(+3.58%)
Jul 24, 2020 329.42 333.05 321.83 330.87 2,092,922 -8.71(-2.56%)
Jul 23, 2020 343.43 351.77 335.83 339.57 1,801,347 -6.83(-1.97%)
Jul 22, 2020 344.50 347.40 341.18 346.41 1,083,189 +4.73(+1.38%)
Jul 21, 2020 342.02 346.64 337.20 341.68 1,821,881 +3.13(+0.92%)
Jul 20, 2020 331.39 340.65 327.31 338.55 1,304,350 +7.16(+2.16%)
Jul 17, 2020 332.91 333.36 326.49 331.39 1,179,580 +1.33(+0.40%)
Jul 16, 2020 325.65 331.81 324.33 330.06 1,236,346 +1.59(+0.48%)
Jul 15, 2020 332.16 333.81 321.19 328.47 1,710,411 -2.72(-0.82%)
Jul 14, 2020 321.63 332.58 317.16 331.19 2,109,199 +8.54(+2.65%)
Jul 13, 2020 328.26 335.19 322.38 322.65 2,257,321 -2.72(-0.84%)
Jul 10, 2020 320.69 325.67 316.44 325.37 1,497,019 +4.04(+1.26%)
Jul 09, 2020 322.87 324.37 316.83 321.33 1,734,386 +1.88(+0.59%)
Jul 08, 2020 318.49 320.99 315.24 319.46 1,034,016 +5.66(+1.80%)
Jul 07, 2020 317.86 322.78 313.43 313.80 1,333,717 -6.77(-2.11%)
Jul 06, 2020 315.83 322.51 314.85 320.57 1,478,308 +10.78(+3.48%)
Jul 02, 2020 308.99 313.38 304.95 309.79 1,788,022 +5.95(+1.96%)
Jul 01, 2020 308.31 308.90 302.54 303.84 1,595,845 -5.72(-1.85%)
Jun 30, 2020 297.82 311.80 295.66 309.56 2,914,807 +14.36(+4.86%)
Jun 29, 2020 290.70 295.72 287.69 295.21 1,542,028 +5.69(+1.96%)
Jun 26, 2020 298.98 299.25 287.45 289.52 4,423,663 -9.65(-3.22%)
Jun 25, 2020 294.93 299.92 287.69 299.17 1,664,471 +6.53(+2.23%)
Jun 24, 2020 297.68 303.03 290.91 292.64 1,871,149 -9.76(-3.23%)
Jun 23, 2020 301.49 305.35 299.07 302.40 1,842,929 +3.52(+1.18%)
Jun 22, 2020 298.60 301.31 293.87 298.88 1,609,218 -2.82(-0.94%)
Jun 19, 2020 306.54 311.15 300.07 301.70 2,727,278 +0.43(+0.14%)
Jun 18, 2020 300.52 304.08 299.10 301.27 1,330,874 +0.98(+0.33%)
Jun 17, 2020 297.25 300.93 294.40 300.30 1,925,855 +7.94(+2.72%)
Jun 16, 2020 290.44 295.48 286.80 292.36 2,668,016 +14.82(+5.34%)
Jun 15, 2020 262.95 278.10 261.68 277.53 2,213,360 +6.31(+2.33%)
Jun 12, 2020 279.11 280.64 263.73 271.22 2,269,803 +1.99(+0.74%)
Jun 11, 2020 278.06 284.67 268.70 269.23 2,163,024 -17.99(-6.26%)
Jun 10, 2020 287.32 290.43 285.45 287.22 1,682,163 -0.98(-0.34%)
Jun 09, 2020 281.83 291.48 279.41 288.20 1,712,209 +4.52(+1.59%)
Jun 08, 2020 292.51 293.63 282.36 283.68 1,772,004 -6.99(-2.40%)
Jun 05, 2020 285.87 295.51 285.38 290.67 2,622,070 +12.47(+4.48%)
Jun 04, 2020 272.18 279.88 269.92 278.20 2,160,300 +4.72(+1.73%)
Jun 03, 2020 265.49 276.44 262.67 273.48 2,546,932 +14.71(+5.68%)
Jun 02, 2020 259.68 260.71 254.61 258.77 1,780,765 +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.