Lam Research (NQ: LRCX )

565.50 USD -5.33 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 600.59 617.94 596.72 612.56 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 592.37 594.28 578.30 586.22 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 572.64 586.40 572.40 584.30 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 565.35 579.23 561.68 577.14 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 598.35 598.45 578.15 583.51 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 648.82 654.65 641.50 649.78 1,112,076 +4.26(+0.66%)
Aug 03, 2021 645.48 649.34 636.47 645.52 683,917 +3.72(+0.58%)
Aug 02, 2021 646.20 659.49 641.00 641.80 1,392,318 +4.39(+0.69%)
Jul 30, 2021 611.00 637.50 610.67 637.41 1,651,091 +17.79(+2.87%)
Jul 29, 2021 610.57 622.47 597.06 619.62 2,913,618 -15.38(-2.42%)
Jul 28, 2021 625.12 638.00 623.43 635.00 1,214,697 +12.41(+1.99%)
Jul 27, 2021 635.01 637.26 607.60 622.59 1,490,696 -17.80(-2.78%)
Jul 26, 2021 641.23 647.96 635.25 640.39 878,268 +0.12(+0.02%)
Jul 23, 2021 641.72 644.65 633.51 640.27 1,031,685 +4.34(+0.68%)
Jul 22, 2021 632.07 638.19 630.54 635.93 1,252,014 -1.32(-0.21%)
Jul 21, 2021 608.21 638.78 608.21 637.25 1,642,628 +30.16(+4.97%)
Jul 20, 2021 595.94 611.78 588.19 607.09 1,555,795 +15.57(+2.63%)
Jul 19, 2021 576.06 591.90 575.33 591.52 1,456,891 +3.04(+0.52%)
Jul 16, 2021 612.80 615.65 586.00 588.48 1,353,794 -22.26(-3.64%)
Jul 15, 2021 614.78 621.00 603.58 610.74 1,249,685 -7.14(-1.16%)
Jul 14, 2021 632.10 640.50 616.35 617.88 1,149,934 -6.79(-1.09%)
Jul 13, 2021 622.74 626.00 615.55 624.67 1,299,394 -0.75(-0.12%)
Jul 12, 2021 617.51 629.27 616.96 625.42 1,731,504 +12.57(+2.05%)
Jul 09, 2021 607.81 614.33 602.88 612.85 837,515 +6.82(+1.13%)
Jul 08, 2021 598.69 613.50 594.21 606.03 1,021,886 -7.56(-1.23%)
Jul 07, 2021 629.09 629.41 609.77 613.59 862,219 -8.31(-1.34%)
Jul 06, 2021 631.44 637.66 614.45 621.90 1,024,032 -9.54(-1.51%)
Jul 02, 2021 640.23 641.25 627.00 631.44 742,638 -1.63(-0.26%)
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.