Lam Research (NQ: LRCX )

512.27 +29.80 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 718.31 725.87 717.23 719.15 713,872 +0.82(+0.11%)
Dec 30, 2021 728.00 728.00 717.18 718.33 520,722 -8.42(-1.16%)
Dec 29, 2021 718.68 728.16 716.10 726.75 690,190 +10.65(+1.49%)
Dec 28, 2021 725.00 728.38 714.64 716.10 781,648 -7.30(-1.01%)
Dec 27, 2021 702.79 724.00 702.79 723.40 1,014,305 +24.68(+3.53%)
Dec 23, 2021 694.48 706.94 693.38 698.72 867,432 +7.50(+1.09%)
Dec 22, 2021 678.48 692.03 672.92 691.22 1,042,402 +7.89(+1.15%)
Dec 21, 2021 683.33 687.06 665.14 683.33 1,340,956 +22.25(+3.37%)
Dec 20, 2021 658.85 673.01 653.90 661.08 909,588 -8.09(-1.21%)
Dec 17, 2021 665.00 677.89 660.64 669.17 1,565,381 -2.11(-0.31%)
Dec 16, 2021 701.77 707.35 666.64 671.28 1,376,820 -26.03(-3.73%)
Dec 15, 2021 680.00 698.80 665.38 697.31 1,361,447 +18.10(+2.66%)
Dec 14, 2021 674.62 683.39 668.14 679.21 1,388,909 -5.76(-0.84%)
Dec 13, 2021 707.55 708.05 684.00 684.97 1,234,273 -20.99(-2.97%)
Dec 10, 2021 711.66 714.10 694.55 705.96 879,404 +6.57(+0.94%)
Dec 09, 2021 708.75 719.91 697.27 699.39 1,082,578 -14.64(-2.05%)
Dec 08, 2021 705.00 718.31 705.00 714.03 1,163,108 +7.88(+1.12%)
Dec 07, 2021 678.51 709.56 677.00 706.15 1,601,263 +38.59(+5.78%)
Dec 06, 2021 664.93 670.77 642.43 667.56 1,266,654 +6.09(+0.92%)
Dec 03, 2021 668.80 670.99 651.85 661.47 1,385,914 -2.22(-0.33%)
Dec 02, 2021 682.86 684.95 655.89 663.69 2,299,425 -29.84(-4.30%)
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.