Lam Research (NQ: LRCX )

531.02 +21.81 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 558.34 567.16 556.20 563.57 1,338,283 -2.38(-0.42%)
Oct 28, 2021 563.74 579.94 563.41 565.95 2,231,761 +12.33(+2.23%)
Oct 27, 2021 548.02 560.54 546.19 553.62 1,181,984 +4.68(+0.85%)
Oct 26, 2021 556.88 548.94 1,173,411 -3.03(-0.55%)
Oct 25, 2021 558.05 562.01 549.40 551.97 1,282,135 -4.77(-0.86%)
Oct 22, 2021 560.00 575.81 554.30 556.74 1,877,041 +1.32(+0.24%)
Oct 21, 2021 544.89 555.87 535.01 555.42 3,064,382 -10.08(-1.78%)
Oct 20, 2021 570.60 572.77 564.06 565.50 1,690,514 -5.33(-0.93%)
Oct 19, 2021 569.14 578.00 565.83 570.83 1,499,121 +2.13(+0.37%)
Oct 18, 2021 560.00 569.44 558.73 568.70 1,247,376 +4.23(+0.75%)
Oct 15, 2021 566.50 568.51 561.39 564.47 1,324,769 -3.46(-0.61%)
Oct 14, 2021 558.60 568.08 554.27 567.93 1,550,398 +23.52(+4.32%)
Oct 13, 2021 552.96 558.17 543.08 544.41 1,254,071 -2.37(-0.43%)
Oct 12, 2021 557.85 558.18 542.28 546.78 1,275,957 -5.66(-1.02%)
Oct 11, 2021 548.13 561.47 548.01 552.44 891,283 +2.28(+0.41%)
Oct 08, 2021 558.62 559.95 549.08 550.16 867,251 -5.66(-1.02%)
Oct 07, 2021 564.03 564.14 554.26 555.82 1,053,551 +3.98(+0.72%)
Oct 06, 2021 550.00 557.90 544.83 551.85 1,588,884 -4.05(-0.73%)
Oct 05, 2021 556.68 563.28 550.62 555.90 1,205,215 +5.69(+1.03%)
Oct 04, 2021 565.97 566.50 548.33 550.21 1,640,531 -19.52(-3.43%)
Oct 01, 2021 571.12 573.65 560.60 569.73 1,116,017 +0.58(+0.10%)
Sep 30, 2021 573.29 577.53 567.93 569.15 1,094,477 +1.64(+0.29%)
Sep 29, 2021 586.11 589.00 566.85 567.51 1,657,239 -18.46(-3.15%)
Sep 28, 2021 596.06 606.36 584.98 585.97 2,088,178 -30.70(-4.98%)
Sep 27, 2021 602.98 621.99 602.28 616.67 1,089,267 +4.19(+0.68%)
Sep 24, 2021 604.64 613.80 601.31 612.48 727,289 -0.08(-0.01%)
Sep 23, 2021 600.59 617.94 596.73 612.56 1,100,522 +11.46(+1.91%)
Sep 22, 2021 594.00 603.73 588.89 601.10 1,033,752 +14.88(+2.54%)
Sep 21, 2021 592.37 594.27 578.30 586.22 1,604,128 -3.69(-0.63%)
Sep 20, 2021 594.90 595.05 581.08 589.91 1,323,433 -19.07(-3.13%)
Sep 17, 2021 614.95 616.23 603.64 608.98 2,014,187 -6.87(-1.12%)
Sep 16, 2021 603.86 617.03 599.80 615.85 1,352,481 +4.35(+0.71%)
Sep 15, 2021 600.92 611.87 597.09 611.50 1,141,840 +8.00(+1.33%)
Sep 14, 2021 600.61 611.40 598.63 603.50 1,181,261 -5.27(-0.87%)
Sep 13, 2021 602.91 614.94 599.56 608.77 1,313,112 +10.66(+1.78%)
Sep 10, 2021 602.13 612.12 596.51 598.11 1,558,360 +4.50(+0.76%)
Sep 09, 2021 581.00 596.92 579.00 593.61 1,539,154 +10.07(+1.73%)
Sep 08, 2021 591.44 591.49 576.38 583.54 1,721,316 -9.65(-1.63%)
Sep 07, 2021 599.15 605.64 588.00 593.19 2,331,886 -17.52(-2.87%)
Sep 03, 2021 602.02 613.34 596.00 610.71 1,030,190 +8.61(+1.43%)
Sep 02, 2021 602.72 607.85 599.15 602.10 857,133 +2.32(+0.39%)
Sep 01, 2021 607.94 608.99 599.14 599.78 704,429 -5.04(-0.83%)
Aug 31, 2021 608.87 608.87 597.00 604.82 1,071,474 -3.17(-0.52%)
Aug 30, 2021 614.79 617.80 602.45 607.99 978,281 -1.60(-0.26%)
Aug 27, 2021 589.25 613.19 589.16 609.59 1,498,235 +24.24(+4.14%)
Aug 26, 2021 588.00 594.29 583.37 585.35 862,076 -3.42(-0.58%)
Aug 25, 2021 587.19 594.80 586.47 588.77 901,105 +3.19(+0.54%)
Aug 24, 2021 586.92 594.00 581.73 585.58 951,271 +1.28(+0.22%)
Aug 23, 2021 572.64 586.40 572.39 584.30 1,369,294 +18.33(+3.24%)
Aug 20, 2021 583.47 585.50 559.83 565.97 1,696,349 -11.17(-1.94%)
Aug 19, 2021 565.35 579.24 561.68 577.14 1,105,554 +7.63(+1.34%)
Aug 18, 2021 578.00 585.57 569.14 569.51 882,810 -9.48(-1.64%)
Aug 17, 2021 581.93 587.47 570.91 578.99 1,270,250 -9.88(-1.68%)
Aug 16, 2021 579.87 590.52 577.49 588.87 1,269,262 +8.46(+1.46%)
Aug 13, 2021 583.25 588.34 577.17 580.41 1,766,253 -3.10(-0.53%)
Aug 12, 2021 598.35 598.46 578.15 583.51 2,515,030 -25.01(-4.11%)
Aug 11, 2021 619.99 621.91 596.16 608.52 1,755,417 -8.65(-1.40%)
Aug 10, 2021 640.80 641.22 615.11 617.17 1,624,839 -23.33(-3.64%)
Aug 09, 2021 650.00 650.33 639.00 640.50 782,658 -7.46(-1.15%)
Aug 06, 2021 642.60 648.35 642.00 647.96 606,559 +2.30(+0.36%)
Aug 05, 2021 651.79 653.61 642.71 645.66 596,094 -4.12(-0.63%)
Aug 04, 2021 648.82 654.64 641.50 649.78 1,112,076 +4.26(+0.66%)
Aug 03, 2021 645.48 649.34 636.47 645.52 683,917 +3.72(+0.58%)
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.