Lam Research (NQ: LRCX )

449.19 +6.10 (+1.38%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 327.93 330.85 323.00 324.51 2,033,733 -5.83(-1.76%)
Sep 29, 2020 326.64 335.09 326.51 330.34 1,841,946 +2.35(+0.72%)
Sep 28, 2020 322.94 329.20 320.29 328.00 1,839,134 +6.18(+1.92%)
Sep 25, 2020 316.41 323.40 313.76 321.82 1,591,943 +3.02(+0.95%)
Sep 24, 2020 305.98 325.63 305.98 318.80 2,264,213 +9.89(+3.20%)
Sep 23, 2020 314.13 319.21 307.78 308.91 2,286,656 -1.63(-0.52%)
Sep 22, 2020 310.18 311.55 302.25 310.53 1,547,110 +3.63(+1.18%)
Sep 21, 2020 297.27 309.69 293.00 306.90 1,929,699 +7.55(+2.52%)
Sep 18, 2020 300.37 302.88 294.16 299.35 2,730,278 +1.29(+0.43%)
Sep 17, 2020 288.59 300.69 288.59 298.06 1,963,312 -0.69(-0.23%)
Sep 16, 2020 303.69 306.33 298.03 298.75 1,452,943 -2.27(-0.75%)
Sep 15, 2020 302.66 304.81 295.25 301.02 1,759,147 +3.42(+1.15%)
Sep 14, 2020 294.05 300.72 291.96 297.60 2,005,523 +11.14(+3.89%)
Sep 11, 2020 292.85 295.57 284.80 286.47 1,772,669 -3.43(-1.18%)
Sep 10, 2020 295.99 297.89 288.21 289.90 2,140,144 -3.31(-1.13%)
Sep 09, 2020 303.00 303.83 292.64 293.21 3,166,828 -1.76(-0.60%)
Sep 08, 2020 303.00 308.36 294.46 294.97 3,195,234 -29.62(-9.13%)
Sep 04, 2020 330.32 331.20 311.51 324.59 2,535,903 -8.19(-2.46%)
Sep 03, 2020 348.15 348.15 330.70 332.79 2,622,031 -20.63(-5.84%)
Sep 02, 2020 337.12 355.80 335.44 353.42 2,835,434 +21.57(+6.50%)
Sep 01, 2020 330.86 337.63 328.93 331.84 2,142,302 +4.11(+1.25%)
Aug 31, 2020 339.63 340.20 327.63 327.73 2,598,538 -14.07(-4.12%)
Aug 28, 2020 333.89 342.98 332.71 341.80 1,638,228 +9.09(+2.73%)
Aug 27, 2020 345.78 345.78 329.92 332.71 1,951,662 -10.08(-2.94%)
Aug 26, 2020 343.53 344.94 339.16 342.80 1,226,319 -0.68(-0.20%)
Aug 25, 2020 344.01 347.18 341.53 343.48 1,344,728 +1.44(+0.42%)
Aug 24, 2020 350.20 351.44 338.43 342.04 1,725,471 -2.36(-0.68%)
Aug 21, 2020 346.81 347.58 341.36 344.39 2,622,622 -4.93(-1.41%)
Aug 20, 2020 350.88 354.10 346.18 349.32 2,271,715 -13.34(-3.68%)
Aug 19, 2020 364.46 366.56 358.83 362.66 1,102,873 -2.32(-0.64%)
Aug 18, 2020 372.17 372.90 363.38 364.98 1,073,804 -4.39(-1.19%)
Aug 17, 2020 366.91 374.34 363.27 369.38 1,455,691 +5.30(+1.46%)
Aug 14, 2020 369.30 375.14 363.45 364.08 1,380,019 -3.29(-0.90%)
Aug 13, 2020 370.28 372.66 364.80 367.37 1,104,605 -4.38(-1.18%)
Aug 12, 2020 362.65 373.47 360.46 371.75 1,255,245 +12.19(+3.39%)
Aug 11, 2020 369.16 371.12 357.99 359.57 1,139,260 -6.58(-1.80%)
Aug 10, 2020 362.91 367.18 359.70 366.14 953,652 +3.23(+0.89%)
Aug 07, 2020 368.70 371.92 357.07 362.91 1,421,788 -5.23(-1.42%)
Aug 06, 2020 367.35 369.88 361.30 368.14 1,744,499 -5.52(-1.48%)
Aug 05, 2020 374.74 377.18 372.50 373.66 868,410 -1.45(-0.39%)
Aug 04, 2020 372.40 375.88 370.49 375.11 1,178,388 +3.46(+0.93%)
Aug 03, 2020 371.05 377.78 369.48 371.65 1,557,722 +4.14(+1.13%)
Jul 31, 2020 369.85 370.43 359.84 367.51 2,093,890 -1.34(-0.36%)
Jul 30, 2020 358.36 371.72 357.69 368.85 2,634,729 +17.26(+4.91%)
Jul 29, 2020 343.09 352.58 340.07 351.60 2,220,257 +11.60(+3.41%)
Jul 28, 2020 345.53 349.74 339.68 340.00 1,367,014 -8.92(-2.56%)
Jul 27, 2020 338.55 350.86 337.80 348.92 1,798,273 +12.04(+3.57%)
Jul 24, 2020 335.40 339.09 327.67 336.87 2,055,610 -8.87(-2.56%)
Jul 23, 2020 349.67 358.15 341.93 345.74 1,769,233 -6.96(-1.97%)
Jul 22, 2020 350.76 353.71 347.38 352.70 1,063,878 +4.81(+1.38%)
Jul 21, 2020 348.22 352.93 343.32 347.88 1,789,401 +3.19(+0.92%)
Jul 20, 2020 337.41 346.83 333.26 344.70 1,281,097 +7.29(+2.16%)
Jul 17, 2020 338.96 339.42 332.42 337.41 1,158,551 +1.36(+0.40%)
Jul 16, 2020 331.56 337.84 330.22 336.05 1,214,305 +1.62(+0.48%)
Jul 15, 2020 338.19 339.87 327.02 334.44 1,679,918 -2.77(-0.82%)
Jul 14, 2020 327.47 338.62 322.92 337.20 2,071,597 +8.69(+2.65%)
Jul 13, 2020 334.22 341.28 328.23 328.51 2,217,078 -2.77(-0.84%)
Jul 10, 2020 326.51 331.58 322.19 331.28 1,470,331 +4.11(+1.26%)
Jul 09, 2020 328.73 330.25 322.58 327.17 1,703,466 +1.91(+0.59%)
Jul 08, 2020 324.27 326.82 320.96 325.26 1,015,582 +5.76(+1.80%)
Jul 07, 2020 323.63 328.64 319.12 319.50 1,309,940 -6.89(-2.11%)
Jul 06, 2020 321.56 328.37 320.56 326.39 1,451,954 +10.97(+3.48%)
Jul 02, 2020 314.60 319.07 310.49 315.42 1,756,146 +6.06(+1.96%)
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.