Lam Research (NQ: LRCX )

449.79 -0.40 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 456.12 457.23 446.25 449.79 769,461 -0.40(-0.09%)
Jun 24, 2022 432.34 450.41 431.20 450.19 1,421,657 +26.11(+6.16%)
Jun 23, 2022 431.35 431.35 415.43 424.08 903,027 -1.55(-0.36%)
Jun 22, 2022 423.27 434.68 420.52 425.63 1,107,919 -7.41(-1.71%)
Jun 21, 2022 427.25 442.32 426.99 433.04 1,212,658 +13.58(+3.24%)
Jun 17, 2022 417.12 424.21 411.39 419.46 1,792,821 +1.16(+0.28%)
Jun 16, 2022 441.56 443.02 412.69 418.30 1,903,745 -35.34(-7.79%)
Jun 15, 2022 449.77 462.78 444.46 453.64 1,565,971 +3.87(+0.86%)
Jun 14, 2022 453.30 455.41 445.10 449.77 1,168,899 +2.69(+0.60%)
Jun 13, 2022 455.01 462.30 445.19 447.08 1,483,338 -27.33(-5.76%)
Jun 10, 2022 485.20 488.36 473.81 474.41 1,099,310 -19.04(-3.86%)
Jun 09, 2022 503.08 513.40 493.16 493.45 864,891 -18.68(-3.65%)
Jun 08, 2022 521.87 524.07 507.95 512.13 900,939 -11.31(-2.16%)
Jun 07, 2022 509.42 524.97 508.36 523.44 1,150,224 +7.18(+1.39%)
Jun 06, 2022 526.67 532.89 513.70 516.26 785,216 +2.28(+0.44%)
Jun 03, 2022 512.69 521.27 509.21 513.98 1,330,618 -9.50(-1.81%)
Jun 02, 2022 503.06 523.79 502.05 523.48 1,160,154 +17.69(+3.50%)
Jun 01, 2022 523.22 525.00 499.56 505.79 1,029,110 -14.24(-2.74%)
May 31, 2022 524.69 526.00 510.43 520.03 1,501,107 -10.99(-2.07%)
May 27, 2022 517.22 537.37 515.91 531.02 1,652,567 +21.81(+4.28%)
May 26, 2022 481.89 513.44 480.94 509.21 1,292,281 +21.63(+4.44%)
May 25, 2022 465.61 491.62 465.37 487.58 1,288,617 +16.61(+3.53%)
May 24, 2022 477.49 480.51 465.73 470.97 943,206 -12.33(-2.55%)
May 23, 2022 476.29 485.94 472.05 483.30 1,057,237 +9.18(+1.94%)
May 20, 2022 480.42 484.15 450.46 474.12 1,715,205 +1.99(+0.42%)
May 19, 2022 479.50 485.98 471.10 472.13 1,119,301 -5.35(-1.12%)
May 18, 2022 500.52 508.50 474.62 477.48 1,709,889 -34.79(-6.79%)
May 17, 2022 495.02 516.37 490.05 512.27 1,634,965 +29.80(+6.18%)
May 16, 2022 486.42 493.05 479.00 482.47 968,867 -9.45(-1.92%)
May 13, 2022 465.60 495.30 465.00 491.92 1,909,264 +31.49(+6.84%)
May 12, 2022 446.78 462.07 445.00 460.43 1,555,499 +13.23(+2.96%)
May 11, 2022 454.90 469.00 446.08 447.20 1,179,070 -11.92(-2.60%)
May 10, 2022 460.97 469.10 446.52 459.12 1,413,559 +11.97(+2.68%)
May 09, 2022 459.96 462.39 442.53 447.15 1,848,466 -31.08(-6.50%)
May 06, 2022 476.72 489.51 464.94 478.23 1,068,123 -3.09(-0.64%)
May 05, 2022 494.40 497.99 473.08 481.32 1,457,618 -24.60(-4.86%)
May 04, 2022 487.17 507.62 477.41 505.92 1,196,057 +20.53(+4.23%)
May 03, 2022 476.60 488.64 473.20 485.39 957,016 +6.07(+1.27%)
May 02, 2022 467.28 479.76 459.18 479.32 1,286,668 +13.56(+2.91%)
Apr 29, 2022 475.00 491.44 464.86 465.76 1,407,738 -18.73(-3.87%)
Apr 28, 2022 468.26 489.61 462.61 484.49 1,678,246 +27.71(+6.07%)
Apr 27, 2022 454.41 468.58 449.50 456.78 1,241,095 -0.44(-0.10%)
Apr 26, 2022 466.64 470.31 456.71 457.22 1,496,858 -19.20(-4.03%)
Apr 25, 2022 460.48 480.36 459.12 476.42 1,412,236 +13.29(+2.87%)
Apr 22, 2022 467.00 472.31 460.37 463.13 2,028,217 -6.38(-1.36%)
Apr 21, 2022 488.67 497.60 468.50 469.51 2,279,218 -11.94(-2.48%)
Apr 20, 2022 492.66 504.81 479.68 481.45 2,022,549 +2.26(+0.47%)
Apr 19, 2022 469.28 482.78 466.02 479.19 1,214,100 +8.64(+1.84%)
Apr 18, 2022 451.28 473.00 451.00 470.55 1,662,276 +14.39(+3.15%)
Apr 14, 2022 473.42 474.00 455.84 456.16 1,364,795 -16.45(-3.48%)
Apr 13, 2022 469.66 477.31 467.88 472.61 1,139,228 +5.61(+1.20%)
Apr 12, 2022 481.02 487.95 464.76 467.00 1,677,747 -8.76(-1.84%)
Apr 11, 2022 487.14 488.03 475.21 475.76 1,694,651 -15.88(-3.23%)
Apr 08, 2022 498.01 500.88 490.83 491.64 1,045,118 -11.70(-2.32%)
Apr 07, 2022 497.34 508.76 492.71 503.34 1,009,387 +5.17(+1.04%)
Apr 06, 2022 493.91 505.70 488.07 498.17 1,583,558 -5.47(-1.09%)
Apr 05, 2022 528.61 530.00 500.05 503.64 1,966,692 -31.91(-5.96%)
Apr 04, 2022 526.33 536.76 524.35 535.55 877,872 +10.10(+1.92%)
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.