Lam Research (NQ: LRCX )

470.97 -12.33 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 475.00 491.44 464.86 465.76 1,407,738 -18.73(-3.87%)
Apr 28, 2022 468.26 489.61 462.61 484.49 1,678,246 +27.71(+6.07%)
Apr 27, 2022 454.41 468.58 449.50 456.78 1,241,095 -0.44(-0.10%)
Apr 26, 2022 466.64 470.31 456.71 457.22 1,496,858 -19.20(-4.03%)
Apr 25, 2022 460.48 480.36 459.12 476.42 1,412,236 +13.29(+2.87%)
Apr 22, 2022 467.00 472.31 460.37 463.13 2,028,217 -6.38(-1.36%)
Apr 21, 2022 488.67 497.60 468.50 469.51 2,279,218 -11.94(-2.48%)
Apr 20, 2022 492.66 504.81 479.68 481.45 2,022,549 +2.26(+0.47%)
Apr 19, 2022 469.28 482.78 466.02 479.19 1,214,100 +8.64(+1.84%)
Apr 18, 2022 451.28 473.00 451.00 470.55 1,662,276 +14.39(+3.15%)
Apr 14, 2022 473.42 474.00 455.84 456.16 1,364,795 -16.45(-3.48%)
Apr 13, 2022 469.66 477.31 467.88 472.61 1,139,228 +5.61(+1.20%)
Apr 12, 2022 481.02 487.95 464.76 467.00 1,677,747 -8.76(-1.84%)
Apr 11, 2022 487.14 488.03 475.21 475.76 1,694,651 -15.88(-3.23%)
Apr 08, 2022 498.01 500.88 490.83 491.64 1,045,118 -11.70(-2.32%)
Apr 07, 2022 497.34 508.76 492.71 503.34 1,009,387 +5.17(+1.04%)
Apr 06, 2022 493.91 505.70 488.07 498.17 1,583,558 -5.47(-1.09%)
Apr 05, 2022 528.61 530.00 500.05 503.64 1,966,692 -31.91(-5.96%)
Apr 04, 2022 526.33 536.76 524.35 535.55 877,872 +10.10(+1.92%)
Apr 01, 2022 541.22 545.77 517.07 525.45 1,208,510 -12.16(-2.26%)
Mar 31, 2022 549.99 557.51 537.18 537.61 1,469,890 -10.95(-2.00%)
Mar 30, 2022 562.22 570.99 545.33 548.56 1,298,093 -20.37(-3.58%)
Mar 29, 2022 568.40 574.79 558.16 568.93 1,113,836 +11.62(+2.09%)
Mar 28, 2022 549.57 557.86 540.93 557.31 733,790 +2.49(+0.45%)
Mar 25, 2022 555.16 556.93 545.17 554.82 753,353 -1.40(-0.25%)
Mar 24, 2022 537.30 556.70 531.79 556.22 1,212,351 +25.23(+4.75%)
Mar 23, 2022 540.37 548.00 530.59 530.99 983,308 -15.77(-2.88%)
Mar 22, 2022 538.00 552.85 538.00 546.76 1,067,956 +9.90(+1.84%)
Mar 21, 2022 538.00 544.28 525.87 536.86 1,051,722 -7.78(-1.43%)
Mar 18, 2022 525.17 547.48 523.00 544.64 2,223,877 +18.32(+3.48%)
Mar 17, 2022 510.17 526.59 507.55 526.32 1,362,532 +11.83(+2.30%)
Mar 16, 2022 496.30 514.62 490.00 514.49 1,665,868 +29.77(+6.14%)
Mar 15, 2022 475.17 486.95 471.56 484.72 1,245,611 +15.72(+3.35%)
Mar 14, 2022 488.29 490.58 466.06 469.00 1,587,004 -14.39(-2.98%)
Mar 11, 2022 511.55 511.55 482.58 483.39 1,038,937 -13.68(-2.75%)
Mar 10, 2022 504.78 507.00 488.26 497.07 1,110,231 -20.24(-3.91%)
Mar 09, 2022 509.40 522.21 503.87 517.31 1,443,756 +26.94(+5.49%)
Mar 08, 2022 489.56 511.12 479.05 490.37 2,155,802 +1.22(+0.25%)
Mar 07, 2022 527.60 533.53 488.71 489.15 2,138,407 -36.63(-6.97%)
Mar 04, 2022 538.74 542.01 519.61 525.78 1,439,441 -17.73(-3.26%)
Mar 03, 2022 560.50 560.50 538.70 543.51 1,031,719 -10.51(-1.90%)
Mar 02, 2022 547.27 558.23 540.91 554.02 1,244,559 +13.45(+2.49%)
Mar 01, 2022 558.06 562.40 535.16 540.57 1,608,878 -20.78(-3.70%)
Feb 28, 2022 566.41 571.14 550.90 561.35 1,406,069 -11.85(-2.07%)
Feb 25, 2022 564.21 573.88 561.82 573.20 1,084,932 +10.32(+1.83%)
Feb 24, 2022 525.10 564.09 519.55 562.88 1,561,769 +20.49(+3.78%)
Feb 23, 2022 566.73 571.05 541.24 542.39 1,242,489 -17.33(-3.10%)
Feb 22, 2022 561.00 577.35 550.92 559.72 1,219,378 -10.27(-1.80%)
Feb 18, 2022 569.99 0 -10.62(-1.83%)
Feb 17, 2022 587.18 595.22 579.22 580.61 1,291,116 -10.86(-1.84%)
Feb 16, 2022 584.48 595.40 577.27 591.47 803,508 -2.35(-0.40%)
Feb 15, 2022 569.41 596.77 569.41 593.82 1,434,449 +35.57(+6.37%)
Feb 14, 2022 560.67 569.04 547.66 558.25 1,345,877 -1.74(-0.31%)
Feb 11, 2022 595.01 599.94 555.38 559.99 1,582,070 -34.88(-5.86%)
Feb 10, 2022 588.74 615.99 587.99 594.87 1,514,523 -12.57(-2.07%)
Feb 09, 2022 589.07 610.50 583.03 607.44 1,207,429 +31.15(+5.41%)
Feb 08, 2022 566.53 577.57 560.60 576.29 1,295,317 +4.92(+0.86%)
Feb 07, 2022 581.07 589.61 568.98 571.37 1,087,649 -7.70(-1.33%)
Feb 04, 2022 586.50 589.55 573.64 579.07 1,446,421 -9.69(-1.65%)
Feb 03, 2022 596.98 605.56 585.77 588.76 2,006,720 -23.01(-3.76%)
Feb 02, 2022 597.97 613.30 590.07 611.77 1,660,283 +22.30(+3.78%)
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.