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

Lam Research (NQ: LRCX )

870.25 -18.67 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 08, 2023 524.11 525.62 517.40 520.94 804,633 -2.94(-0.56%)
May 05, 2023 513.24 525.19 510.79 523.88 1,417,681 +17.32(+3.42%)
May 04, 2023 509.34 509.92 501.56 506.55 788,560 -2.28(-0.45%)
May 03, 2023 516.71 521.15 507.31 508.83 1,377,903 -7.25(-1.40%)
May 02, 2023 517.93 520.84 508.56 516.08 957,128 -1.93(-0.37%)
May 01, 2023 518.05 525.59 515.56 518.01 847,747 -0.25(-0.05%)
Apr 28, 2023 513.49 518.64 506.83 518.26 1,158,728 +5.13(+1.00%)
Apr 27, 2023 497.96 513.74 487.94 513.13 2,005,265 +21.25(+4.32%)
Apr 26, 2023 497.66 502.07 489.66 491.88 1,329,294 -2.29(-0.46%)
Apr 25, 2023 505.87 510.88 493.91 494.17 1,385,455 -14.50(-2.85%)
Apr 24, 2023 509.64 512.33 500.75 508.67 1,036,112 -2.78(-0.54%)
Apr 21, 2023 518.37 518.50 508.12 511.44 1,457,588 -9.23(-1.77%)
Apr 20, 2023 505.28 530.54 502.47 520.67 4,093,108 +35.11(+7.23%)
Apr 19, 2023 480.58 488.42 477.38 485.56 1,739,295 -4.30(-0.88%)
Apr 18, 2023 489.26 494.88 483.67 489.87 909,577 +2.68(+0.55%)
Apr 17, 2023 484.55 489.53 477.74 487.19 1,261,437 -8.24(-1.66%)
Apr 14, 2023 491.57 500.24 487.12 495.43 935,118 +2.61(+0.53%)
Apr 13, 2023 493.94 496.50 485.05 492.81 1,311,668 +1.27(+0.26%)
Apr 12, 2023 507.64 507.96 490.61 491.55 983,337 -10.32(-2.06%)
Apr 11, 2023 504.63 506.07 500.03 501.87 917,461 +0.05(+0.01%)
Apr 10, 2023 480.82 505.76 480.66 501.82 1,353,969 +13.52(+2.77%)
Apr 06, 2023 480.64 490.88 475.11 488.31 975,997 +0.16(+0.03%)
Apr 05, 2023 494.35 494.35 481.06 488.15 1,625,128 -10.82(-2.17%)
Apr 04, 2023 517.19 518.29 495.67 498.96 1,283,635 -16.75(-3.25%)
Apr 03, 2023 518.27 520.37 508.90 515.72 1,122,448 -8.51(-1.62%)
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%)
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.