Skip to main content

Lam Research (NQ: LRCX )

970.65 +4.98 (+0.52%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 521.78 527.16 519.55 524.23 1,176,776 -1.23(-0.23%)
Mar 30, 2023 517.79 526.84 516.16 525.46 2,078,590 +15.44(+3.03%)
Mar 29, 2023 489.05 515.37 486.79 510.02 2,095,148 +30.33(+6.32%)
Mar 28, 2023 489.90 491.03 473.45 479.69 1,479,534 -10.57(-2.16%)
Mar 27, 2023 502.61 504.14 489.19 490.26 1,119,255 -6.22(-1.25%)
Mar 24, 2023 509.28 511.66 493.24 496.48 1,412,214 -21.29(-4.11%)
Mar 23, 2023 508.68 526.64 507.63 517.77 1,554,952 +17.10(+3.41%)
Mar 22, 2023 501.36 519.17 500.21 500.68 1,227,028 -1.05(-0.21%)
Mar 21, 2023 511.20 515.77 492.57 501.72 1,039,523 -5.86(-1.16%)
Mar 20, 2023 504.83 509.83 500.12 507.59 763,535 +4.88(+0.97%)
Mar 17, 2023 509.47 514.12 498.21 502.71 1,721,963 -6.75(-1.33%)
Mar 16, 2023 477.57 510.19 475.12 509.47 1,796,109 +27.83(+5.78%)
Mar 15, 2023 480.89 483.56 468.72 481.64 1,228,153 -6.85(-1.40%)
Mar 14, 2023 479.75 494.15 479.25 488.49 1,326,651 +18.50(+3.94%)
Mar 13, 2023 462.18 476.57 460.17 470.00 956,827 -1.79(-0.38%)
Mar 10, 2023 487.18 488.77 466.58 471.79 1,197,945 -11.29(-2.34%)
Mar 09, 2023 484.23 496.41 481.09 483.08 1,347,728 -3.07(-0.63%)
Mar 08, 2023 475.01 488.20 474.65 486.15 1,069,177 +13.54(+2.86%)
Mar 07, 2023 479.62 482.09 469.71 472.62 951,692 -5.48(-1.15%)
Mar 06, 2023 487.50 492.08 475.69 478.10 987,588 -6.33(-1.31%)
Mar 03, 2023 481.74 485.96 473.01 484.43 1,709,648 +1.64(+0.34%)
Mar 02, 2023 471.97 486.83 467.31 482.79 886,085 -0.93(-0.19%)
Mar 01, 2023 482.75 490.12 480.06 483.71 868,348 +4.84(+1.01%)
Feb 28, 2023 475.47 486.21 472.18 478.87 1,106,719 +3.25(+0.68%)
Feb 27, 2023 482.54 483.71 474.10 475.62 802,294 +4.04(+0.86%)
Feb 24, 2023 470.25 476.73 466.72 471.58 1,050,771 -6.67(-1.39%)
Feb 23, 2023 483.52 485.68 466.50 478.25 1,245,389 +8.02(+1.71%)
Feb 22, 2023 474.04 478.11 467.35 470.23 1,056,738 -1.03(-0.22%)
Feb 21, 2023 480.83 484.77 470.06 471.27 1,264,361 -17.11(-3.50%)
Feb 17, 2023 491.90 491.90 480.35 488.38 1,404,789 -5.59(-1.13%)
Feb 16, 2023 500.69 507.23 492.99 493.97 1,105,181 -18.68(-3.64%)
Feb 15, 2023 499.27 513.00 496.55 512.65 866,790 +4.02(+0.79%)
Feb 14, 2023 495.52 513.24 491.74 508.63 962,889 +5.83(+1.16%)
Feb 13, 2023 500.79 503.47 494.93 502.80 902,469 +5.21(+1.05%)
Feb 10, 2023 503.46 506.30 491.11 497.58 1,051,856 -10.37(-2.04%)
Feb 09, 2023 520.24 525.17 504.84 507.95 1,087,723 -2.36(-0.46%)
Feb 08, 2023 521.23 525.45 506.98 510.31 1,160,128 -15.10(-2.87%)
Feb 07, 2023 514.23 528.70 509.25 525.41 1,272,762 +12.11(+2.36%)
Feb 06, 2023 514.24 522.22 510.64 513.30 1,023,211 -8.18(-1.57%)
Feb 03, 2023 521.53 532.02 518.75 521.48 1,287,324 -11.62(-2.18%)
Feb 02, 2023 531.12 540.79 522.07 533.10 2,048,586 +10.62(+2.03%)
Feb 01, 2023 491.37 526.19 491.17 522.47 2,523,175 +29.72(+6.03%)
Jan 31, 2023 473.66 492.86 472.95 492.76 1,839,765 +21.15(+4.49%)
Jan 30, 2023 469.37 476.68 466.46 471.60 1,583,412 -4.19(-0.88%)
Jan 27, 2023 480.82 490.62 475.48 475.79 1,737,092 -14.65(-2.99%)
Jan 26, 2023 477.63 491.34 467.04 490.44 2,501,495 +9.21(+1.91%)
Jan 25, 2023 465.26 484.17 460.14 481.23 1,783,908 +0.89(+0.18%)
Jan 24, 2023 478.08 484.50 476.76 480.34 984,199 -3.23(-0.67%)
Jan 23, 2023 467.83 491.51 465.45 483.57 1,678,458 +18.01(+3.87%)
Jan 20, 2023 452.35 465.72 450.11 465.56 1,278,752 +18.34(+4.10%)
Jan 19, 2023 455.51 457.94 446.99 447.23 1,103,975 -12.81(-2.78%)
Jan 18, 2023 470.17 476.37 459.67 460.03 1,211,675 -4.04(-0.87%)
Jan 17, 2023 463.01 466.71 456.58 464.07 961,556 -2.64(-0.57%)
Jan 13, 2023 455.51 467.85 455.51 466.71 1,220,516 +3.58(+0.77%)
Jan 12, 2023 463.09 468.55 446.74 463.14 1,451,221 +5.66(+1.24%)
Jan 11, 2023 441.13 457.63 439.03 457.48 1,564,108 +5.61(+1.24%)
Jan 10, 2023 441.50 452.07 440.60 451.88 1,082,409 +6.09(+1.37%)
Jan 09, 2023 444.57 456.60 438.09 445.79 1,428,895 +7.06(+1.61%)
Jan 06, 2023 422.84 440.77 414.18 438.73 1,503,263 +27.80(+6.76%)
Jan 05, 2023 409.52 418.35 406.54 410.94 998,041 -5.32(-1.28%)
Jan 04, 2023 415.45 421.98 410.35 416.26 1,067,772 +8.04(+1.97%)
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.