Lam Research (NQ: LRCX )

586.22 USD -3.69 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 647.67 649.38 631.22 633.07 1,134,045 -17.63(-2.71%)
Jun 30, 2021 651.26 651.83 643.41 650.70 803,383 -1.09(-0.17%)
Jun 29, 2021 646.90 654.65 644.01 651.79 797,618 +4.83(+0.75%)
Jun 28, 2021 636.77 649.53 636.69 646.96 963,294 +16.52(+2.62%)
Jun 25, 2021 635.00 636.33 625.72 630.44 1,249,747 -4.58(-0.72%)
Jun 24, 2021 633.81 637.61 631.80 635.02 768,068 +10.80(+1.73%)
Jun 23, 2021 625.00 633.20 623.34 624.22 679,670 +2.43(+0.39%)
Jun 22, 2021 617.52 626.15 609.25 621.79 719,986 +3.17(+0.51%)
Jun 21, 2021 614.45 623.97 608.58 618.62 993,087 +5.96(+0.97%)
Jun 18, 2021 630.10 631.58 608.89 612.66 2,113,898 -27.12(-4.24%)
Jun 17, 2021 636.45 647.00 628.70 639.78 854,676 +1.04(+0.16%)
Jun 16, 2021 645.68 650.89 632.55 638.74 1,073,790 -4.74(-0.74%)
Jun 15, 2021 646.92 654.00 641.81 643.48 637,383 -6.76(-1.04%)
Jun 14, 2021 641.72 651.14 638.19 650.24 1,018,524 +8.13(+1.27%)
Jun 11, 2021 641.63 642.95 634.83 642.11 1,024,562 +1.34(+0.21%)
Jun 10, 2021 631.80 647.00 631.80 640.77 843,633 +6.68(+1.05%)
Jun 09, 2021 641.13 643.42 633.11 634.09 659,473 -3.46(-0.54%)
Jun 08, 2021 658.00 658.29 634.34 637.55 885,674 -12.03(-1.85%)
Jun 07, 2021 651.62 652.50 643.00 649.58 812,802 -5.73(-0.87%)
Jun 04, 2021 644.01 656.23 641.80 655.31 1,044,257 +19.53(+3.07%)
Jun 03, 2021 638.55 642.60 631.20 635.78 1,178,669 -13.21(-2.04%)
Jun 02, 2021 647.68 655.87 642.50 648.99 919,530 -0.05(-0.01%)
Jun 01, 2021 656.00 673.80 647.50 649.04 1,276,258 -0.81(-0.12%)
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%)
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.