Skip to main content

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

Historical Prices

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.