Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 423.41 423.78 401.29 408.22 1,342,651 -5.85(-1.41%)
Dec 30, 2022 406.52 414.41 404.81 414.07 743,033 -0.37(-0.09%)
Dec 29, 2022 403.69 416.37 402.11 414.43 1,249,287 +17.57(+4.43%)
Dec 28, 2022 397.51 401.76 393.43 396.87 885,800 -2.64(-0.66%)
Dec 27, 2022 402.01 405.57 398.82 399.51 1,128,054 -6.56(-1.62%)
Dec 23, 2022 399.66 406.41 394.67 406.07 1,070,377 +2.97(+0.74%)
Dec 22, 2022 425.56 426.85 391.23 403.10 3,223,047 -38.19(-8.65%)
Dec 21, 2022 434.84 444.19 433.62 441.29 957,023 +10.36(+2.40%)
Dec 20, 2022 427.04 434.61 426.30 430.94 923,003 -1.31(-0.30%)
Dec 19, 2022 435.83 436.34 425.75 432.25 1,079,754 -5.15(-1.18%)
Dec 16, 2022 436.39 441.41 431.70 437.40 1,797,945 -2.11(-0.48%)
Dec 15, 2022 449.32 452.98 437.51 439.51 1,576,219 -21.85(-4.74%)
Dec 14, 2022 467.88 474.80 457.42 461.36 1,228,647 -7.59(-1.62%)
Dec 13, 2022 478.41 483.44 463.14 468.95 1,559,900 +13.17(+2.89%)
Dec 12, 2022 451.59 455.92 440.71 455.78 1,235,605 +13.84(+3.13%)
Dec 09, 2022 441.24 449.24 436.27 441.94 972,044 -4.71(-1.05%)
Dec 08, 2022 439.65 449.13 435.91 446.65 1,259,378 +10.52(+2.41%)
Dec 07, 2022 433.10 444.49 431.56 436.13 1,133,708 +1.17(+0.27%)
Dec 06, 2022 444.56 445.77 430.92 434.96 942,558 -9.34(-2.10%)
Dec 05, 2022 447.38 454.20 440.40 444.30 1,108,946 -4.98(-1.11%)
Dec 02, 2022 442.46 451.79 442.14 449.27 1,122,972 -5.37(-1.18%)
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.