Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

491.92 +31.49 (+6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2022 465.60 495.30 465.00 491.92 1,909,264 +31.49(+6.84%)
May 12, 2022 446.78 462.07 445.00 460.43 1,555,499 +13.23(+2.96%)
May 11, 2022 454.90 469.00 446.08 447.20 1,179,070 -11.92(-2.60%)
May 10, 2022 460.97 469.10 446.52 459.12 1,413,559 +11.97(+2.68%)
May 09, 2022 459.96 462.39 442.53 447.15 1,848,466 -31.08(-6.50%)
May 06, 2022 476.72 489.51 464.94 478.23 1,068,123 -3.09(-0.64%)
May 05, 2022 494.40 497.99 473.08 481.32 1,457,618 -24.60(-4.86%)
May 04, 2022 487.17 507.62 477.41 505.92 1,196,057 +20.53(+4.23%)
May 03, 2022 476.60 488.64 473.20 485.39 957,016 +6.07(+1.27%)
May 02, 2022 467.28 479.76 459.18 479.32 1,286,668 +13.56(+2.91%)
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 511.55 512.17 482.58 483.39 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%)
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.