Lam Research (NQ: LRCX )

612.66 USD -27.12 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 653.00 655.32 647.98 649.85 842,015 +4.15(+0.64%)
May 27, 2021 634.87 651.23 634.87 645.70 2,245,316 +7.66(+1.20%)
May 26, 2021 641.77 646.58 632.36 638.04 1,262,010 -2.32(-0.36%)
May 25, 2021 641.00 652.07 638.24 640.36 1,501,154 +5.72(+0.90%)
May 24, 2021 625.35 641.53 622.02 634.64 1,408,391 +20.54(+3.34%)
May 21, 2021 623.45 625.48 610.20 614.10 1,474,653 -12.62(-2.01%)
May 20, 2021 607.60 634.00 604.40 626.72 1,972,522 +24.52(+4.07%)
May 19, 2021 567.74 603.09 566.03 602.20 1,576,243 +17.37(+2.97%)
May 18, 2021 597.92 601.33 584.74 584.83 1,165,103 -7.24(-1.22%)
May 17, 2021 590.39 592.72 576.00 592.07 1,679,051 -10.92(-1.81%)
May 14, 2021 596.00 609.43 578.00 602.99 1,548,572 +18.26(+3.12%)
May 13, 2021 572.96 594.39 570.18 584.73 2,940,393 +27.06(+4.85%)
May 12, 2021 575.00 577.72 555.80 557.67 2,428,995 -34.76(-5.87%)
May 11, 2021 563.24 595.15 562.93 592.43 1,946,088 +5.98(+1.02%)
May 10, 2021 621.41 624.07 586.16 586.45 1,765,243 -44.09(-6.99%)
May 07, 2021 625.99 634.80 618.20 630.54 1,033,613 +13.10(+2.12%)
May 06, 2021 609.16 619.15 601.41 617.44 1,190,771 +6.44(+1.05%)
May 05, 2021 617.31 620.99 603.36 611.00 983,010 +4.71(+0.78%)
May 04, 2021 608.38 609.55 590.20 606.29 1,586,963 -10.95(-1.77%)
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.