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

Lam Research (NQ: LRCX )

888.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 513.76 518.92 507.09 518.53 1,158,117 +5.13(+1.00%)
Apr 27, 2023 498.22 514.01 488.20 513.40 2,004,208 +21.26(+4.32%)
Apr 26, 2023 497.92 502.33 489.92 492.13 1,328,593 -2.30(-0.46%)
Apr 25, 2023 506.13 511.15 494.17 494.43 1,384,725 -14.50(-2.85%)
Apr 24, 2023 509.91 512.60 501.02 508.93 1,035,566 -2.78(-0.54%)
Apr 21, 2023 518.64 518.78 508.39 511.71 1,456,820 -9.23(-1.77%)
Apr 20, 2023 505.55 530.82 502.73 520.95 4,090,950 +35.12(+7.23%)
Apr 19, 2023 480.83 488.68 477.63 485.82 1,738,378 -4.30(-0.88%)
Apr 18, 2023 489.52 495.14 483.93 490.13 909,097 +2.68(+0.55%)
Apr 17, 2023 484.80 489.78 477.99 487.44 1,260,772 -8.24(-1.66%)
Apr 14, 2023 491.83 500.50 487.38 495.69 934,625 +2.61(+0.53%)
Apr 13, 2023 494.20 496.76 485.31 493.07 1,310,977 +1.27(+0.26%)
Apr 12, 2023 507.90 508.23 490.87 491.81 982,819 -10.33(-2.06%)
Apr 11, 2023 504.90 506.34 500.30 502.14 916,978 +0.05(+0.01%)
Apr 10, 2023 481.07 506.02 480.91 502.09 1,353,255 +13.53(+2.77%)
Apr 06, 2023 480.89 491.13 475.36 488.56 975,483 +0.16(+0.03%)
Apr 05, 2023 494.61 494.61 481.31 488.40 1,624,272 -10.82(-2.17%)
Apr 04, 2023 517.46 518.56 495.93 499.23 1,282,958 -16.76(-3.25%)
Apr 03, 2023 518.54 520.64 509.17 515.99 1,121,857 -8.52(-1.62%)
Mar 31, 2023 522.05 527.44 519.83 524.51 1,176,155 -1.23(-0.23%)
Mar 30, 2023 518.07 527.12 516.43 525.73 2,077,494 +15.44(+3.03%)
Mar 29, 2023 489.30 515.64 487.04 510.29 2,094,043 +30.35(+6.32%)
Mar 28, 2023 490.15 491.29 473.70 479.94 1,478,754 -10.58(-2.16%)
Mar 27, 2023 502.88 504.40 489.44 490.52 1,118,665 -6.22(-1.25%)
Mar 24, 2023 509.55 511.93 493.50 496.75 1,411,470 -21.30(-4.11%)
Mar 23, 2023 508.94 526.92 507.89 518.05 1,554,132 +17.11(+3.41%)
Mar 22, 2023 501.62 519.44 500.48 500.94 1,226,381 -1.05(-0.21%)
Mar 21, 2023 511.47 516.04 492.83 501.99 1,038,975 -5.87(-1.16%)
Mar 20, 2023 505.10 510.10 500.39 507.86 763,133 +4.88(+0.97%)
Mar 17, 2023 509.74 514.40 498.47 502.98 1,721,055 -6.76(-1.33%)
Mar 16, 2023 477.83 510.46 475.37 509.74 1,795,162 +27.84(+5.78%)
Mar 15, 2023 481.14 483.81 468.97 481.89 1,227,505 -6.86(-1.40%)
Mar 14, 2023 480.00 494.41 479.50 488.75 1,325,951 +18.51(+3.94%)
Mar 13, 2023 462.43 476.82 460.41 470.24 956,323 -1.80(-0.38%)
Mar 10, 2023 487.44 489.03 466.82 472.04 1,197,314 -11.30(-2.34%)
Mar 09, 2023 484.49 496.67 481.34 483.33 1,347,018 -3.08(-0.63%)
Mar 08, 2023 475.26 488.46 474.90 486.41 1,068,614 +13.55(+2.86%)
Mar 07, 2023 479.88 482.34 469.96 472.87 951,190 -5.48(-1.15%)
Mar 06, 2023 487.75 492.34 475.94 478.35 987,067 -6.34(-1.31%)
Mar 03, 2023 481.99 486.21 473.26 484.69 1,708,747 +1.65(+0.34%)
Mar 02, 2023 472.21 487.09 467.56 483.04 885,618 -0.93(-0.19%)
Mar 01, 2023 483.01 490.37 480.32 483.97 867,890 +4.84(+1.01%)
Feb 28, 2023 475.73 486.47 472.43 479.13 1,106,136 +3.25(+0.68%)
Feb 27, 2023 482.79 483.96 474.35 475.87 801,871 +4.04(+0.86%)
Feb 24, 2023 470.50 476.98 466.97 471.83 1,050,217 -6.68(-1.39%)
Feb 23, 2023 483.78 485.93 466.74 478.50 1,244,732 +8.02(+1.71%)
Feb 22, 2023 474.29 478.36 467.59 470.48 1,056,181 -1.03(-0.22%)
Feb 21, 2023 481.09 485.03 470.30 471.51 1,263,695 -17.12(-3.50%)
Feb 17, 2023 492.16 492.16 480.60 488.64 1,404,049 -5.59(-1.13%)
Feb 16, 2023 500.95 507.50 493.25 494.23 1,104,598 -18.69(-3.64%)
Feb 15, 2023 499.53 513.27 496.81 512.92 866,333 +4.02(+0.79%)
Feb 14, 2023 495.79 513.51 492.00 508.90 962,382 +5.84(+1.16%)
Feb 13, 2023 501.05 503.73 495.19 503.06 901,993 +5.22(+1.05%)
Feb 10, 2023 503.72 506.57 491.37 497.85 1,051,301 -10.37(-2.04%)
Feb 09, 2023 520.51 525.45 505.10 508.22 1,087,150 -2.36(-0.46%)
Feb 08, 2023 521.51 525.73 507.25 510.57 1,159,516 -15.11(-2.87%)
Feb 07, 2023 514.50 528.98 509.52 525.69 1,272,091 +12.12(+2.36%)
Feb 06, 2023 514.51 522.49 510.91 513.57 1,022,672 -8.18(-1.57%)
Feb 03, 2023 521.80 532.30 519.02 521.75 1,286,646 -11.62(-2.18%)
Feb 02, 2023 531.40 541.08 522.35 533.38 2,047,507 +10.63(+2.03%)
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.