ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lam Research (NQ: LRCX )

894.64 +10.52 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 908.10 908.66 889.04 894.64 1,167,825 +10.52(+1.19%)
Jul 25, 2024 910.92 917.66 881.96 884.12 1,931,541 -25.75(-2.83%)
Jul 24, 2024 950.00 952.24 908.79 909.87 1,313,932 -49.82(-5.19%)
Jul 23, 2024 963.76 977.27 956.01 959.69 670,873 -17.37(-1.78%)
Jul 22, 2024 942.00 981.23 930.77 977.06 1,331,812 +59.95(+6.54%)
Jul 19, 2024 959.54 967.00 915.50 917.11 1,410,288 -35.49(-3.73%)
Jul 18, 2024 984.18 984.18 935.36 952.60 1,619,700 -15.08(-1.56%)
Jul 17, 2024 1019 1019 967.19 967.68 2,113,798 -108.31(-10.07%)
Jul 16, 2024 1076 1082 1063 1076 628,316 +6.88(+0.64%)
Jul 15, 2024 1070 1082 1063 1069 791,302 -0.71(-0.07%)
Jul 12, 2024 1057 1093 1053 1070 946,125 +9.88(+0.93%)
Jul 11, 2024 1130 1130 1059 1060 1,352,059 -67.36(-5.98%)
Jul 10, 2024 1116 1130 1107 1127 774,949 +14.75(+1.33%)
Jul 09, 2024 1106 1119 1100 1113 624,269 +10.94(+0.99%)
Jul 08, 2024 1088 1106 1085 1102 727,043 +13.81(+1.27%)
Jul 05, 2024 1090 1094 1075 1088 559,925 +5.06(+0.47%)
Jul 03, 2024 1070 1091 1061 1083 430,773 +9.92(+0.92%)
Jul 02, 2024 1049 1073 1047 1073 550,517 +12.19(+1.15%)
Jul 01, 2024 1062 1072 1040 1061 614,292 -4.22(-0.40%)
Jun 28, 2024 1065 1087 1053 1065 1,223,724 +9.02(+0.85%)
Jun 27, 2024 1076 1085 1048 1056 914,924 +0.07(+0.01%)
Jun 26, 2024 1054 1069 1042 1056 877,946 +2.86(+0.27%)
Jun 25, 2024 1025 1055 1012 1053 932,163 +28.48(+2.78%)
Jun 24, 2024 1048 1057 1022 1024 1,037,781 -25.93(-2.47%)
Jun 21, 2024 1060 1065 1039 1050 1,702,134 -10.96(-1.03%)
Jun 20, 2024 1092 1093 1050 1061 1,461,404 -28.27(-2.59%)
Jun 18, 2024 1071 1102 1069 1090 1,192,687 +19.88(+1.86%)
Jun 17, 2024 1028 1071 1028 1070 1,050,541 +35.65(+3.45%)
Jun 14, 2024 1023 1040 1021 1034 621,675 -2.51(-0.24%)
Jun 13, 2024 1025 1043 1020 1037 959,614 +0.87(+0.08%)
Jun 12, 2024 1009 1039 1004 1036 1,508,652 +37.81(+3.79%)
Jun 11, 2024 997.18 999.13 977.72 997.88 713,469 -3.32(-0.33%)
Jun 10, 2024 953.47 1007 953.24 1001 1,061,179 +40.28(+4.19%)
Jun 07, 2024 970.45 970.45 953.68 960.92 582,445 +0.53(+0.06%)
Jun 06, 2024 960.23 972.47 952.48 960.39 805,960 -9.51(-0.98%)
Jun 05, 2024 947.07 970.74 945.44 969.91 1,167,802 +48.90(+5.31%)
Jun 04, 2024 930.28 935.22 908.56 921.01 668,466 -12.88(-1.38%)
Jun 03, 2024 945.20 950.61 909.58 933.88 681,729 +3.18(+0.34%)
May 31, 2024 946.96 947.95 901.47 930.70 1,563,725 -18.23(-1.92%)
May 30, 2024 950.22 959.39 939.71 948.93 1,060,004 -2.53(-0.27%)
May 29, 2024 955.74 959.05 950.24 951.46 880,970 -17.99(-1.86%)
May 28, 2024 973.18 973.90 956.80 969.45 995,931 +0.69(+0.07%)
May 24, 2024 962.28 980.71 959.30 968.76 720,929 +12.42(+1.30%)
May 23, 2024 989.37 990.81 950.67 956.34 1,059,662 -7.63(-0.79%)
May 22, 2024 969.42 971.06 947.58 963.97 894,700 +1.77(+0.18%)
May 21, 2024 969.85 971.91 940.07 962.20 1,425,210 +21.92(+2.33%)
May 20, 2024 912.68 948.23 911.83 940.28 666,047 +29.91(+3.29%)
May 17, 2024 950.65 953.07 904.13 910.37 912,452 -30.77(-3.27%)
May 16, 2024 948.28 953.29 940.74 941.14 814,056 -4.84(-0.51%)
May 15, 2024 922.67 946.67 915.41 945.98 714,821 +35.14(+3.86%)
May 14, 2024 897.32 912.22 894.85 910.84 575,994 +8.73(+0.97%)
May 13, 2024 918.94 918.94 900.77 902.10 740,458 -11.61(-1.27%)
May 10, 2024 916.55 929.46 910.54 913.71 510,996 +7.87(+0.87%)
May 09, 2024 915.31 915.31 899.28 905.85 577,597 -5.73(-0.63%)
May 08, 2024 901.48 912.29 897.32 911.58 555,045 -1.63(-0.18%)
May 07, 2024 925.88 928.26 911.64 913.20 676,004 -9.61(-1.04%)
May 06, 2024 913.57 923.77 908.87 922.82 756,032 +15.98(+1.76%)
May 03, 2024 896.72 910.91 893.87 906.84 877,023 +24.80(+2.81%)
May 02, 2024 879.40 883.53 860.48 882.03 725,795 +15.55(+1.79%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.