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

Lam Research (NQ: LRCX )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 29, 2020 257.73 262.77 253.52 260.74 2,933,711 +6.53(+2.57%)
May 28, 2020 260.10 266.58 252.82 254.21 2,401,666 -8.85(-3.36%)
May 27, 2020 255.64 263.40 246.01 263.06 2,580,421 +9.29(+3.66%)
May 26, 2020 256.77 259.20 253.28 253.78 2,004,582 +4.97(+2.00%)
May 22, 2020 249.96 251.37 245.46 248.80 1,843,291 +0.42(+0.17%)
May 21, 2020 257.48 258.47 247.72 248.38 1,859,842 -9.98(-3.86%)
May 20, 2020 255.34 260.50 254.50 258.36 2,161,836 +9.06(+3.63%)
May 19, 2020 245.67 255.53 244.29 249.30 1,995,334 +3.99(+1.63%)
May 18, 2020 247.23 250.56 241.49 245.31 2,792,432 +5.36(+2.24%)
May 15, 2020 240.81 245.90 237.05 239.94 3,864,384 -16.35(-6.38%)
May 14, 2020 232.05 257.23 228.98 256.29 3,752,053 +19.83(+8.38%)
May 13, 2020 243.87 245.09 230.36 236.46 2,671,955 -7.42(-3.04%)
May 12, 2020 252.74 254.30 243.63 243.88 1,851,553 -5.96(-2.38%)
May 11, 2020 250.07 252.66 246.86 249.84 1,849,322 -3.02(-1.19%)
May 08, 2020 240.96 253.78 240.15 252.86 2,980,523 +16.93(+7.18%)
May 07, 2020 238.19 241.77 235.43 235.93 1,621,388 +2.93(+1.26%)
May 06, 2020 237.57 242.47 232.48 233.00 2,466,378 +1.67(+0.72%)
May 05, 2020 229.24 240.13 228.56 231.34 2,380,761 +7.90(+3.54%)
May 04, 2020 222.93 223.88 220.45 223.44 2,761,381 -0.48(-0.21%)
May 01, 2020 235.07 235.33 218.84 223.92 5,998,517 -19.30(-7.94%)
Apr 30, 2020 262.01 262.66 242.68 243.22 4,075,609 -23.54(-8.83%)
Apr 29, 2020 255.34 268.63 252.64 266.76 2,261,842 +17.28(+6.93%)
Apr 28, 2020 257.46 258.66 247.21 249.48 1,817,227 -2.44(-0.97%)
Apr 27, 2020 257.43 261.46 250.46 251.92 2,242,140 -2.15(-0.85%)
Apr 24, 2020 255.84 255.99 245.91 254.07 1,604,824 +2.58(+1.03%)
Apr 23, 2020 256.15 263.41 250.37 251.49 2,754,839 -7.45(-2.88%)
Apr 22, 2020 243.39 260.45 243.39 258.94 3,753,870 +26.82(+11.55%)
Apr 21, 2020 250.02 250.96 231.11 232.12 3,146,644 -22.01(-8.66%)
Apr 20, 2020 260.13 261.93 253.76 254.13 1,870,140 -11.71(-4.40%)
Apr 17, 2020 265.02 266.98 258.64 265.84 1,922,745 +7.92(+3.07%)
Apr 16, 2020 257.25 261.95 250.85 257.92 2,177,314 +7.53(+3.01%)
Apr 15, 2020 253.43 253.81 246.33 250.39 1,618,236 -9.24(-3.56%)
Apr 14, 2020 253.62 261.52 251.14 259.63 1,707,530 +13.08(+5.31%)
Apr 13, 2020 244.10 247.05 238.42 246.55 1,480,513 +0.48(+0.19%)
Apr 09, 2020 258.86 264.31 243.68 246.08 2,750,558 -8.07(-3.18%)
Apr 08, 2020 247.61 259.41 245.17 254.15 1,985,740 +10.03(+4.11%)
Apr 07, 2020 250.57 252.48 239.56 244.11 2,705,288 +5.21(+2.18%)
Apr 06, 2020 220.68 240.47 218.25 238.90 3,492,047 +31.06(+14.94%)
Apr 03, 2020 212.52 213.84 203.21 207.84 1,564,520 -2.31(-1.10%)
Apr 02, 2020 209.21 215.66 205.72 210.15 1,982,212 -2.63(-1.24%)
Apr 01, 2020 218.13 225.99 209.81 212.78 2,587,264 -15.88(-6.95%)
Mar 31, 2020 240.33 242.94 226.84 228.66 2,923,946 -14.58(-5.99%)
Mar 30, 2020 234.81 245.74 229.84 243.24 2,234,935 +13.41(+5.84%)
Mar 27, 2020 241.38 250.46 229.04 229.82 3,362,050 -18.22(-7.34%)
Mar 26, 2020 228.83 248.65 223.90 248.04 3,323,702 +25.52(+11.47%)
Mar 25, 2020 220.87 238.29 217.52 222.51 2,976,645 +2.77(+1.26%)
Mar 24, 2020 199.59 221.64 197.57 219.74 3,066,191 +37.10(+20.31%)
Mar 23, 2020 180.59 189.37 176.00 182.64 3,195,375 +4.70(+2.64%)
Mar 20, 2020 189.42 212.28 177.21 177.94 4,122,712 -6.74(-3.65%)
Mar 19, 2020 180.44 190.74 177.12 184.69 3,529,542 +0.82(+0.45%)
Mar 18, 2020 192.67 203.94 171.78 183.86 3,805,887 -33.30(-15.33%)
Mar 17, 2020 205.58 225.23 192.95 217.16 3,874,587 +14.93(+7.38%)
Mar 16, 2020 211.97 232.76 201.80 202.24 3,268,254 -45.69(-18.43%)
Mar 13, 2020 240.56 249.02 229.79 247.92 2,842,449 +22.66(+10.06%)
Mar 12, 2020 243.46 251.53 224.88 225.26 3,889,429 -36.73(-14.02%)
Mar 11, 2020 263.80 269.43 258.15 261.99 3,320,505 -10.36(-3.80%)
Mar 10, 2020 261.09 272.62 253.28 272.35 2,505,038 +18.91(+7.46%)
Mar 09, 2020 258.55 268.27 253.09 253.44 2,796,786 -25.39(-9.11%)
Mar 06, 2020 275.38 282.86 270.15 278.83 2,163,302 -4.47(-1.58%)
Mar 05, 2020 282.08 293.26 280.33 283.30 2,148,286 -6.73(-2.32%)
Mar 04, 2020 283.05 290.09 278.25 290.03 2,022,629 +14.00(+5.07%)
Mar 03, 2020 284.40 291.98 273.31 276.03 2,649,311 -8.40(-2.95%)
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.