Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
May 01, 2024 881.43 898.22 862.34 866.48 1,189,769 -26.26(-2.94%)
Apr 30, 2024 922.14 932.79 892.26 892.74 975,275 -34.34(-3.70%)
Apr 29, 2024 919.82 928.54 913.39 927.08 904,004 +3.43(+0.37%)
Apr 26, 2024 896.72 928.29 896.19 923.64 1,399,743 +23.86(+2.65%)
Apr 25, 2024 907.63 910.77 884.92 899.79 1,311,212 +16.55(+1.87%)
Apr 24, 2024 905.65 914.15 880.62 883.24 1,954,750 -2.52(-0.29%)
Apr 23, 2024 876.36 892.63 866.48 885.76 983,709 +19.31(+2.23%)
Apr 22, 2024 874.76 877.10 856.38 866.45 1,859,618 -2.18(-0.25%)
Apr 19, 2024 893.27 898.00 860.34 868.63 1,357,008 -18.63(-2.10%)
Apr 18, 2024 907.53 907.63 882.74 887.26 2,311,809 -23.30(-2.56%)
Apr 17, 2024 948.23 950.71 908.56 910.56 1,671,731 -50.87(-5.29%)
Apr 16, 2024 947.07 964.51 945.01 961.43 545,394 +17.03(+1.80%)
Apr 15, 2024 974.06 979.40 935.74 944.40 770,621 -10.85(-1.14%)
Apr 12, 2024 961.23 967.44 950.22 955.25 991,112 -26.39(-2.69%)
Apr 11, 2024 962.23 983.35 958.89 981.64 706,897 +21.80(+2.27%)
Apr 10, 2024 957.19 973.18 953.06 959.85 598,786 -11.68(-1.20%)
Apr 09, 2024 978.48 980.15 956.23 971.52 521,704 +6.07(+0.63%)
Apr 08, 2024 972.32 975.32 959.16 965.46 561,969 -1.32(-0.14%)
Apr 05, 2024 964.10 975.90 958.71 966.77 806,281 +16.92(+1.78%)
Apr 04, 2024 990.74 999.97 942.24 949.85 993,696 -26.69(-2.73%)
Apr 03, 2024 960.05 986.28 958.24 976.54 731,310 +11.02(+1.14%)
Apr 02, 2024 965.20 971.08 955.21 965.52 908,782 -14.43(-1.47%)
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.