Lam Research (NQ: LRCX )

773.19 -15.88 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 351.21 366.18 350.96 358.80 1,947,443 -4.46(-1.23%)
Sep 29, 2022 367.78 368.05 357.07 363.26 1,598,497 -10.88(-2.91%)
Sep 28, 2022 366.08 376.07 364.94 374.15 1,106,084 +4.85(+1.31%)
Sep 27, 2022 372.39 374.15 362.08 369.29 1,206,776 +5.16(+1.42%)
Sep 26, 2022 373.20 377.71 363.82 364.14 1,147,623 -8.94(-2.40%)
Sep 23, 2022 374.91 376.34 366.23 373.08 1,491,667 -6.15(-1.62%)
Sep 22, 2022 386.69 388.88 378.23 379.23 1,550,167 -11.59(-2.96%)
Sep 21, 2022 396.94 410.15 390.61 390.81 1,083,178 -4.66(-1.18%)
Sep 20, 2022 395.52 397.33 391.59 395.47 910,577 -5.71(-1.42%)
Sep 19, 2022 395.29 405.73 395.29 401.18 955,214 +0.00(+0.00%)
Sep 16, 2022 400.23 405.73 395.27 401.18 1,898,663 -4.14(-1.02%)
Sep 15, 2022 410.43 414.04 399.69 405.31 1,221,898 -8.16(-1.97%)
Sep 14, 2022 415.67 418.27 406.47 413.47 1,082,884 +1.25(+0.30%)
Sep 13, 2022 420.57 423.66 409.98 412.21 1,932,006 -24.60(-5.63%)
Sep 12, 2022 436.81 442.85 431.74 436.81 1,022,857 -3.40(-0.77%)
Sep 09, 2022 436.91 442.24 434.97 440.21 1,324,464 +11.35(+2.65%)
Sep 08, 2022 415.37 434.26 414.07 428.87 1,454,667 +6.99(+1.66%)
Sep 07, 2022 418.94 426.69 412.15 421.87 1,229,891 +5.12(+1.23%)
Sep 06, 2022 419.31 423.58 411.98 416.76 1,191,239 -3.37(-0.80%)
Sep 02, 2022 426.20 433.03 417.43 420.12 1,400,880 -1.79(-0.42%)
Sep 01, 2022 414.54 422.94 408.57 421.91 1,928,232 -5.73(-1.34%)
Aug 31, 2022 431.97 432.84 422.65 427.64 1,261,653 -4.66(-1.08%)
Aug 30, 2022 438.49 440.63 424.63 432.30 1,452,829 -1.82(-0.42%)
Aug 29, 2022 437.75 444.70 433.34 434.12 1,032,514 -8.56(-1.93%)
Aug 26, 2022 466.98 467.29 441.11 442.68 1,624,354 -24.30(-5.20%)
Aug 25, 2022 452.76 467.24 452.76 466.98 971,556 +14.82(+3.28%)
Aug 24, 2022 453.05 454.21 446.33 452.16 701,391 -0.94(-0.21%)
Aug 23, 2022 447.71 458.58 447.52 453.09 829,824 +6.25(+1.40%)
Aug 22, 2022 454.60 457.78 445.13 446.84 1,500,402 -18.77(-4.03%)
Aug 19, 2022 481.12 482.42 465.00 465.61 2,058,704 -25.74(-5.24%)
Aug 18, 2022 486.09 497.07 480.61 491.36 1,306,983 +5.46(+1.12%)
Aug 17, 2022 490.46 492.35 474.44 485.90 1,435,273 -12.50(-2.51%)
Aug 16, 2022 504.20 507.69 495.51 498.40 1,259,651 -6.77(-1.34%)
Aug 15, 2022 504.18 510.35 497.24 505.16 989,122 -1.27(-0.25%)
Aug 12, 2022 490.20 507.34 487.76 506.43 1,289,172 +20.64(+4.25%)
Aug 11, 2022 484.41 505.61 480.47 485.80 1,846,948 +2.45(+0.51%)
Aug 10, 2022 469.99 484.01 459.49 483.35 2,027,554 +24.95(+5.44%)
Aug 09, 2022 476.61 477.17 446.33 458.40 2,948,031 -39.20(-7.88%)
Aug 08, 2022 501.76 510.30 486.92 497.60 1,041,788 -10.19(-2.01%)
Aug 05, 2022 508.86 515.77 496.93 507.78 1,072,025 -11.60(-2.23%)
Aug 04, 2022 510.61 519.87 509.58 519.38 1,653,173 +6.99(+1.36%)
Aug 03, 2022 494.47 516.42 492.97 512.39 2,264,932 +21.52(+4.38%)
Aug 02, 2022 484.78 497.29 478.09 490.87 1,533,070 -0.15(-0.03%)
Aug 01, 2022 477.47 494.14 475.40 491.01 2,048,246 +2.24(+0.46%)
Jul 29, 2022 466.71 494.14 465.34 488.78 2,536,853 +15.20(+3.21%)
Jul 28, 2022 453.52 475.70 442.72 473.57 2,438,135 +16.88(+3.70%)
Jul 27, 2022 443.58 460.29 443.35 456.70 1,731,142 +19.95(+4.57%)
Jul 26, 2022 442.17 446.22 434.93 436.75 1,155,158 -9.98(-2.23%)
Jul 25, 2022 439.70 447.57 436.89 446.73 1,175,586 -6.39(-1.41%)
Jul 22, 2022 463.90 466.54 450.19 453.11 1,358,354 -11.86(-2.55%)
Jul 21, 2022 457.78 465.98 450.78 464.97 1,414,227 +10.77(+2.37%)
Jul 20, 2022 435.52 457.40 433.98 454.20 1,895,050 +17.73(+4.06%)
Jul 19, 2022 420.89 437.20 419.86 436.46 1,523,956 +23.22(+5.62%)
Jul 18, 2022 427.59 427.60 409.85 413.24 929,833 -3.88(-0.93%)
Jul 15, 2022 414.22 417.37 402.35 417.12 1,369,711 +7.63(+1.86%)
Jul 14, 2022 398.69 413.17 391.79 409.49 1,137,822 +7.14(+1.77%)
Jul 13, 2022 386.84 404.64 386.72 402.35 944,096 +6.00(+1.51%)
Jul 12, 2022 395.41 401.30 392.36 396.36 976,780 +3.38(+0.86%)
Jul 11, 2022 399.47 400.42 389.11 392.98 1,141,526 -12.41(-3.06%)
Jul 08, 2022 399.59 407.40 395.86 405.39 943,459 +0.23(+0.06%)
Jul 07, 2022 393.77 407.63 392.60 405.15 1,407,240 +22.65(+5.92%)
Jul 06, 2022 381.86 387.49 374.67 382.51 1,281,674 +2.85(+0.75%)
Jul 05, 2022 370.77 381.83 367.06 379.66 2,753,265 -5.92(-1.53%)
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.