Skip to main content

Lam Research (NQ: LRCX )

972.05 +6.38 (+0.66%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 473.91 493.12 473.20 493.02 1,838,795 +21.17(+4.49%)
Jan 30, 2023 469.61 476.93 466.70 471.85 1,582,578 -4.19(-0.88%)
Jan 27, 2023 481.08 490.88 475.73 476.04 1,736,177 -14.66(-2.99%)
Jan 26, 2023 477.88 491.60 467.29 490.70 2,500,177 +9.22(+1.91%)
Jan 25, 2023 465.50 484.43 460.38 481.48 1,782,957 +0.89(+0.18%)
Jan 24, 2023 478.34 484.75 477.02 480.60 983,680 -3.23(-0.67%)
Jan 23, 2023 468.07 491.77 465.70 483.83 1,677,573 +18.02(+3.87%)
Jan 20, 2023 452.59 465.96 450.35 465.81 1,278,078 +18.35(+4.10%)
Jan 19, 2023 455.75 458.18 447.22 447.46 1,103,393 -12.81(-2.78%)
Jan 18, 2023 470.42 476.62 459.91 460.28 1,211,036 -4.04(-0.87%)
Jan 17, 2023 463.25 466.96 456.83 464.32 961,049 -2.64(-0.57%)
Jan 13, 2023 455.75 468.09 455.75 466.96 1,219,873 +3.58(+0.77%)
Jan 12, 2023 463.33 468.79 446.98 463.38 1,450,456 +5.66(+1.24%)
Jan 11, 2023 441.36 457.87 439.26 457.72 1,563,284 +5.61(+1.24%)
Jan 10, 2023 441.73 452.31 440.83 452.11 1,081,832 +6.09(+1.37%)
Jan 09, 2023 444.81 456.84 438.32 446.02 1,428,142 +7.06(+1.61%)
Jan 06, 2023 423.06 441.00 414.40 438.96 1,502,471 +27.81(+6.76%)
Jan 05, 2023 409.73 418.57 406.76 411.15 997,515 -5.32(-1.28%)
Jan 04, 2023 415.67 422.20 410.57 416.48 1,067,210 +8.05(+1.97%)
Jan 03, 2023 423.63 424.01 401.50 408.43 1,341,943 -5.86(-1.41%)
Dec 30, 2022 406.74 414.63 405.02 414.29 742,641 -0.37(-0.09%)
Dec 29, 2022 403.91 416.58 402.32 414.65 1,248,628 +17.58(+4.43%)
Dec 28, 2022 397.71 401.97 393.63 397.07 885,333 -2.64(-0.66%)
Dec 27, 2022 402.22 405.78 399.03 399.72 1,127,459 -6.56(-1.62%)
Dec 23, 2022 399.87 406.63 394.88 406.28 1,069,813 +2.97(+0.74%)
Dec 22, 2022 425.78 427.07 391.44 403.31 3,221,348 -38.21(-8.65%)
Dec 21, 2022 435.07 444.42 433.85 441.53 956,519 +10.36(+2.40%)
Dec 20, 2022 427.26 434.84 426.52 431.17 922,517 -1.31(-0.30%)
Dec 19, 2022 436.06 436.57 425.98 432.48 1,079,185 -5.16(-1.18%)
Dec 16, 2022 436.62 441.64 431.92 437.63 1,796,997 -2.11(-0.48%)
Dec 15, 2022 449.56 453.22 437.74 439.74 1,575,388 -21.87(-4.74%)
Dec 14, 2022 468.12 475.05 457.66 461.61 1,227,999 -7.59(-1.62%)
Dec 13, 2022 478.66 483.70 463.38 469.20 1,559,078 +13.17(+2.89%)
Dec 12, 2022 451.83 456.16 440.95 456.02 1,234,954 +13.85(+3.13%)
Dec 09, 2022 441.48 449.48 436.50 442.17 971,532 -4.71(-1.05%)
Dec 08, 2022 439.89 449.36 436.14 446.89 1,258,714 +10.53(+2.41%)
Dec 07, 2022 433.32 444.73 431.78 436.36 1,133,110 +1.17(+0.27%)
Dec 06, 2022 444.80 446.00 431.15 435.19 942,061 -9.34(-2.10%)
Dec 05, 2022 447.62 454.44 440.63 444.53 1,108,361 -4.98(-1.11%)
Dec 02, 2022 442.69 452.02 442.37 449.51 1,122,380 -5.37(-1.18%)
Dec 01, 2022 470.77 470.77 448.60 454.88 1,402,114 -9.08(-1.96%)
Nov 30, 2022 439.89 463.97 433.41 463.96 2,272,448 +29.79(+6.86%)
Nov 29, 2022 439.07 442.27 432.23 434.17 919,372 -1.16(-0.27%)
Nov 28, 2022 438.25 443.29 433.60 435.33 1,203,900 -9.84(-2.21%)
Nov 25, 2022 448.20 450.76 445.17 445.17 390,525 -8.00(-1.77%)
Nov 23, 2022 448.94 460.38 447.88 453.17 838,617 +5.68(+1.27%)
Nov 22, 2022 444.35 448.25 436.26 447.50 1,437,137 +5.37(+1.22%)
Nov 21, 2022 443.02 445.42 436.49 442.12 951,909 -6.43(-1.43%)
Nov 18, 2022 462.32 462.86 440.64 448.56 1,768,241 -4.38(-0.97%)
Nov 17, 2022 438.36 456.37 437.07 452.94 1,570,048 +5.68(+1.27%)
Nov 16, 2022 450.79 456.36 444.06 447.26 3,061,405 -34.73(-7.21%)
Nov 15, 2022 492.15 493.74 473.55 481.99 2,259,975 +9.86(+2.09%)
Nov 14, 2022 486.81 491.45 471.31 472.13 2,389,479 -19.76(-4.02%)
Nov 11, 2022 473.37 495.56 471.60 491.89 2,655,370 +15.14(+3.17%)
Nov 10, 2022 451.44 477.12 446.93 476.76 3,783,263 +51.73(+12.17%)
Nov 09, 2022 428.10 435.30 422.46 425.02 1,734,365 -11.90(-2.72%)
Nov 08, 2022 435.10 440.95 423.11 436.93 2,265,869 +9.71(+2.27%)
Nov 07, 2022 415.95 427.84 411.77 427.22 1,918,395 +15.16(+3.68%)
Nov 04, 2022 402.54 412.61 397.05 412.06 2,466,655 +25.65(+6.64%)
Nov 03, 2022 381.77 392.35 377.86 386.41 1,686,580 -2.06(-0.53%)
Nov 02, 2022 404.22 387.73 388.47 2,212,980 -16.88(-4.17%)
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.