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 1,501,190 +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%)
May 03, 2021 629.27 630.00 613.78 617.24 1,157,381 -3.21(-0.52%)
Apr 30, 2021 630.42 637.48 619.82 620.45 1,366,600 -20.52(-3.20%)
Apr 29, 2021 641.97 643.00 629.52 640.97 893,987 +2.92(+0.46%)
Apr 28, 2021 644.00 644.00 633.53 638.05 737,791 -6.83(-1.06%)
Apr 27, 2021 647.36 649.00 639.80 644.88 991,511 +1.71(+0.27%)
Apr 26, 2021 626.93 643.35 623.73 643.17 1,298,755 +15.68(+2.50%)
Apr 23, 2021 620.77 630.00 613.57 627.49 1,489,300 +12.95(+2.11%)
Apr 22, 2021 643.90 649.94 611.00 614.54 2,434,179 -26.71(-4.17%)
Apr 21, 2021 619.58 641.25 617.44 641.25 2,071,365 +28.22(+4.60%)
Apr 20, 2021 616.74 625.09 608.20 613.03 1,372,146 -8.70(-1.40%)
Apr 19, 2021 643.72 648.34 609.30 621.73 2,420,972 -21.98(-3.41%)
Apr 16, 2021 650.82 652.30 640.83 643.71 1,113,600 -5.79(-0.89%)
Apr 15, 2021 648.02 651.78 637.84 649.50 1,090,052 +9.07(+1.42%)
Apr 14, 2021 640.93 651.90 634.00 640.43 894,354 -4.56(-0.71%)
Apr 13, 2021 655.56 657.22 637.80 644.99 1,350,274 -5.28(-0.81%)
Apr 12, 2021 658.66 659.60 645.00 650.27 1,580,464 -11.73(-1.77%)
Apr 09, 2021 665.16 668.90 656.72 662.00 1,273,500 -6.00(-0.90%)
Apr 08, 2021 667.02 669.00 654.01 668.00 1,203,871 +9.22(+1.40%)
Apr 07, 2021 652.48 667.42 650.48 658.78 1,468,455 +6.30(+0.97%)
Apr 06, 2021 660.00 666.64 644.00 652.48 2,323,164 -8.32(-1.26%)
Apr 05, 2021 649.70 666.00 639.56 660.80 2,345,025 +21.50(+3.36%)
Apr 01, 2021 611.23 640.00 610.12 639.30 2,463,300 +44.06(+7.40%)
Mar 31, 2021 584.00 603.49 583.49 595.24 2,369,577 +22.68(+3.96%)
Mar 30, 2021 565.00 576.85 562.12 572.56 904,711 +2.27(+0.40%)
Mar 29, 2021 582.34 582.52 559.75 570.29 1,759,216 -13.94(-2.39%)
Mar 26, 2021 549.72 584.77 549.05 584.23 1,871,600 +36.20(+6.61%)
Mar 25, 2021 544.87 551.61 525.02 548.03 1,445,812 -4.42(-0.80%)
Mar 24, 2021 570.67 575.75 551.63 552.45 1,969,247 +8.04(+1.48%)
Mar 23, 2021 564.32 564.59 543.54 544.41 1,428,993 -15.62(-2.79%)
Mar 22, 2021 554.00 567.59 550.04 560.03 1,443,883 +17.72(+3.27%)
Mar 19, 2021 541.94 550.99 532.60 542.31 2,379,200 +3.14(+0.58%)
Mar 18, 2021 542.13 555.82 533.33 539.17 2,518,178 -13.84(-2.50%)
Mar 17, 2021 538.88 558.18 530.00 553.01 1,358,138 +5.83(+1.07%)
Mar 16, 2021 542.51 560.17 539.34 547.18 1,526,291 +10.43(+1.94%)
Mar 15, 2021 521.60 537.32 520.25 536.75 1,067,217 +11.93(+2.27%)
Mar 12, 2021 525.00 527.75 516.80 524.82 1,433,700 -10.57(-1.97%)
Mar 11, 2021 533.87 542.42 529.05 535.39 1,611,239 +16.69(+3.22%)
Mar 10, 2021 548.66 551.99 515.73 518.70 1,970,754 -24.81(-4.56%)
Mar 09, 2021 525.90 546.80 523.54 543.51 1,724,498 +40.90(+8.14%)
Mar 08, 2021 542.81 554.52 501.67 502.61 1,910,873 -45.09(-8.23%)
Mar 05, 2021 542.67 550.12 516.27 547.70 2,216,000 +18.89(+3.57%)
Mar 04, 2021 548.56 559.98 511.43 528.81 2,538,552 -22.42(-4.07%)
Mar 03, 2021 570.75 581.58 550.01 551.23 1,629,180 -22.13(-3.86%)
Mar 02, 2021 594.01 598.76 572.40 573.36 1,462,388 -25.45(-4.25%)
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.