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

Lam Research (NQ: LRCX )

710.06 -12.02 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 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 (%)
Dec 04, 2023 715.60 716.54 702.04 710.06 903,350 -12.02(-1.66%)
Dec 01, 2023 712.08 722.59 708.12 722.08 692,015 +6.16(+0.86%)
Nov 30, 2023 718.80 718.80 706.37 715.92 1,292,253 +1.93(+0.27%)
Nov 29, 2023 720.00 725.47 713.05 713.99 812,213 +3.60(+0.51%)
Nov 28, 2023 712.33 717.43 704.49 710.39 904,830 -12.06(-1.67%)
Nov 27, 2023 715.00 730.99 710.68 722.45 681,565 +4.95(+0.69%)
Nov 24, 2023 716.48 722.13 715.00 717.50 300,599 +0.04(+0.01%)
Nov 22, 2023 715.00 728.23 713.40 717.46 782,251 +10.09(+1.43%)
Nov 21, 2023 716.03 716.03 703.48 707.37 870,699 -11.78(-1.64%)
Nov 20, 2023 697.33 721.00 697.33 719.15 1,026,436 +18.81(+2.69%)
Nov 17, 2023 691.56 701.56 688.00 700.34 1,026,517 -0.10(-0.01%)
Nov 16, 2023 699.00 706.34 695.84 700.44 1,001,677 +2.54(+0.36%)
Nov 15, 2023 698.20 699.56 691.53 697.90 628,967 +2.98(+0.43%)
Nov 14, 2023 691.00 696.17 683.91 694.92 955,035 +21.49(+3.19%)
Nov 13, 2023 680.00 680.01 670.55 673.43 815,790 -12.00(-1.75%)
Nov 10, 2023 661.08 687.87 656.35 685.43 1,373,812 +35.17(+5.41%)
Nov 09, 2023 650.00 668.50 648.51 650.26 1,216,936 +2.68(+0.41%)
Nov 08, 2023 644.60 649.12 641.08 647.58 730,048 +6.32(+0.99%)
Nov 07, 2023 640.00 647.09 636.69 641.26 819,240 +2.21(+0.35%)
Nov 06, 2023 634.08 639.58 628.12 639.05 692,858 +4.97(+0.78%)
Nov 03, 2023 629.20 639.41 626.89 634.08 983,402 +10.80(+1.73%)
Nov 02, 2023 622.50 631.41 618.20 623.28 1,355,663 +16.62(+2.74%)
Nov 01, 2023 592.87 607.64 588.77 606.66 1,043,239 +18.44(+3.13%)
Oct 31, 2023 586.33 590.77 574.42 588.22 817,785 +4.72(+0.81%)
Oct 30, 2023 582.41 593.37 577.19 583.50 865,835 -0.52(-0.09%)
Oct 27, 2023 584.30 593.55 580.78 584.02 949,686 -1.11(-0.19%)
Oct 26, 2023 589.10 604.58 583.52 585.13 1,197,335 +1.79(+0.31%)
Oct 25, 2023 596.69 598.54 581.07 583.34 1,132,662 -20.68(-3.42%)
Oct 24, 2023 605.22 611.34 598.94 604.02 966,099 +4.44(+0.74%)
Oct 23, 2023 596.30 607.29 589.39 599.58 810,463 -0.77(-0.13%)
Oct 20, 2023 603.70 608.21 598.42 600.35 1,301,305 -1.60(-0.27%)
Oct 19, 2023 626.95 632.50 600.21 601.95 2,507,720 -40.29(-6.27%)
Oct 18, 2023 638.00 645.15 626.28 642.24 1,328,533 -7.71(-1.19%)
Oct 17, 2023 638.14 653.44 626.46 649.95 1,034,082 -0.75(-0.12%)
Oct 16, 2023 647.82 655.63 644.12 650.70 997,752 +5.58(+0.86%)
Oct 13, 2023 661.00 664.39 642.00 645.12 1,229,491 -9.84(-1.50%)
Oct 12, 2023 645.35 665.00 645.21 654.96 1,328,613 +13.23(+2.06%)
Oct 11, 2023 640.95 643.25 633.95 641.73 661,537 +7.35(+1.16%)
Oct 10, 2023 633.46 642.95 628.28 634.38 674,166 +6.69(+1.07%)
Oct 09, 2023 621.24 630.87 614.76 627.69 692,182 -0.42(-0.07%)
Oct 06, 2023 620.67 632.08 609.22 628.11 1,064,921 +2.28(+0.36%)
Oct 05, 2023 632.98 633.88 620.29 625.83 753,624 -6.55(-1.04%)
Oct 04, 2023 624.40 634.00 622.02 632.38 958,810 +14.27(+2.31%)
Oct 03, 2023 630.08 637.00 612.90 618.11 1,019,615 -12.77(-2.02%)
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.