Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

631.94 +3.69 (+0.59%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 30, 2023 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 26, 2023 605.00 633.01 599.98 628.25 2,198,853 +26.15(+4.34%)
May 25, 2023 586.00 606.79 579.93 602.10 2,055,026 +36.23(+6.40%)
May 24, 2023 563.54 569.14 559.41 565.87 1,324,162 -7.62(-1.33%)
May 23, 2023 580.11 581.47 572.12 573.49 1,066,741 -11.58(-1.98%)
May 22, 2023 584.80 591.68 581.74 585.07 1,042,269 -3.79(-0.64%)
May 19, 2023 595.26 595.69 588.30 588.86 1,225,335 -9.88(-1.65%)
May 18, 2023 574.00 600.29 574.00 598.74 1,922,056 +24.63(+4.29%)
May 17, 2023 564.51 580.26 560.11 574.11 1,667,222 +15.18(+2.71%)
May 16, 2023 550.33 564.19 549.29 558.93 1,738,683 +6.66(+1.21%)
May 15, 2023 530.00 552.49 529.95 552.27 1,745,502 +25.17(+4.78%)
May 12, 2023 530.00 533.50 521.39 527.10 916,938 -0.38(-0.07%)
May 11, 2023 528.44 530.82 520.66 527.48 716,194 +0.18(+0.03%)
May 10, 2023 524.12 531.47 520.05 527.30 1,096,952 +11.53(+2.24%)
May 09, 2023 519.58 519.92 513.18 515.77 999,968 -11.02(-2.09%)
May 08, 2023 530.00 531.52 523.21 526.79 795,695 -2.97(-0.56%)
May 05, 2023 519.00 531.09 516.52 529.76 1,401,933 +17.52(+3.42%)
May 04, 2023 515.06 515.65 507.19 512.24 779,801 -2.31(-0.45%)
May 03, 2023 522.51 527.00 513.01 514.55 1,362,597 -7.33(-1.40%)
May 02, 2023 523.75 526.69 514.27 521.88 946,496 -1.95(-0.37%)
May 01, 2023 523.87 531.49 521.35 523.83 838,330 -0.25(-0.05%)
Apr 28, 2023 519.26 524.47 512.52 524.08 1,145,857 +5.19(+1.00%)
Apr 27, 2023 503.55 519.51 493.42 518.89 1,982,990 +21.49(+4.32%)
Apr 26, 2023 503.25 507.71 495.16 497.40 1,314,528 -2.32(-0.46%)
Apr 25, 2023 511.55 516.62 499.46 499.72 1,370,065 -14.66(-2.85%)
Apr 24, 2023 515.37 518.08 506.38 514.38 1,024,603 -2.81(-0.54%)
Apr 21, 2023 524.19 524.33 513.83 517.19 1,441,397 -9.33(-1.77%)
Apr 20, 2023 510.96 536.50 508.11 526.52 4,047,640 +35.50(+7.23%)
Apr 19, 2023 485.98 493.91 482.74 491.02 1,719,974 -4.35(-0.88%)
Apr 18, 2023 494.76 500.44 489.11 495.37 899,473 +2.71(+0.55%)
Apr 17, 2023 489.99 495.02 483.11 492.66 1,247,425 -8.33(-1.66%)
Apr 14, 2023 497.09 505.86 492.59 500.99 924,731 +2.64(+0.53%)
Apr 13, 2023 499.49 502.07 490.50 498.35 1,297,098 +1.28(+0.26%)
Apr 12, 2023 513.34 513.67 496.12 497.07 972,414 -10.44(-2.06%)
Apr 11, 2023 510.30 511.76 505.65 507.51 907,270 +0.05(+0.01%)
Apr 10, 2023 486.22 511.44 486.06 507.46 1,338,929 +13.67(+2.77%)
Apr 06, 2023 486.04 496.39 480.45 493.79 965,156 +0.16(+0.03%)
Apr 05, 2023 499.90 499.90 486.46 493.63 1,607,076 -10.94(-2.17%)
Apr 04, 2023 523.00 524.11 501.24 504.57 1,269,376 -16.94(-3.25%)
Apr 03, 2023 524.09 526.21 514.62 521.51 1,109,980 -8.61(-1.62%)
Mar 31, 2023 527.64 533.09 525.39 530.12 1,163,704 -1.24(-0.23%)
Mar 30, 2023 523.61 532.75 521.96 531.36 2,055,500 +15.61(+3.03%)
Mar 29, 2023 494.54 521.15 492.25 515.75 2,071,874 +30.67(+6.32%)
Mar 28, 2023 495.40 496.55 478.77 485.08 1,463,099 -10.69(-2.16%)
Mar 27, 2023 508.26 509.80 494.68 495.77 1,106,822 -6.29(-1.25%)
Mar 24, 2023 515.00 517.41 498.78 502.06 1,396,527 -21.53(-4.11%)
Mar 23, 2023 514.39 532.56 513.33 523.59 1,537,679 +17.29(+3.41%)
Mar 22, 2023 506.99 525.00 505.83 506.30 1,213,398 -1.06(-0.21%)
Mar 21, 2023 516.94 521.57 498.10 507.36 1,027,976 -5.93(-1.16%)
Mar 20, 2023 510.50 515.56 505.74 513.29 755,054 +4.93(+0.97%)
Mar 17, 2023 515.19 519.90 503.81 508.36 1,702,835 -6.83(-1.33%)
Mar 16, 2023 482.94 515.92 480.45 515.19 1,776,157 +28.14(+5.78%)
Mar 15, 2023 486.29 488.99 473.99 487.05 1,214,510 -6.93(-1.40%)
Mar 14, 2023 485.14 499.70 484.63 493.98 1,311,914 +18.71(+3.94%)
Mar 13, 2023 467.37 481.92 465.34 475.27 946,198 -1.81(-0.38%)
Mar 10, 2023 492.65 494.27 471.82 477.09 1,184,638 -11.42(-2.34%)
Mar 09, 2023 489.67 501.99 486.49 488.51 1,332,757 -3.11(-0.63%)
Mar 08, 2023 480.35 493.69 479.98 491.62 1,057,300 +13.69(+2.86%)
Mar 07, 2023 485.01 487.50 474.99 477.93 941,120 -5.54(-1.15%)
Mar 06, 2023 492.97 497.60 481.03 483.46 976,617 -6.41(-1.31%)
Mar 03, 2023 487.15 491.42 478.33 489.87 1,690,657 +1.66(+0.34%)
Mar 02, 2023 477.27 492.30 472.56 488.21 876,242 -0.94(-0.19%)
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.