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

Lam Research (NQ: LRCX )

946.17 -10.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2023 675.31 698.86 675.31 696.88 1,694,920 +15.75(+2.31%)
Aug 30, 2023 678.38 683.84 667.02 681.13 909,805 +1.87(+0.27%)
Aug 29, 2023 657.97 686.24 656.64 679.27 1,047,996 +18.19(+2.75%)
Aug 28, 2023 664.50 669.46 656.45 661.08 614,098 +6.00(+0.92%)
Aug 25, 2023 653.58 661.12 641.43 655.08 766,256 +4.31(+0.66%)
Aug 24, 2023 685.23 686.28 647.73 650.77 1,143,991 -21.99(-3.27%)
Aug 23, 2023 661.20 676.34 659.62 672.76 877,118 +11.18(+1.69%)
Aug 22, 2023 672.08 675.20 658.93 661.58 632,697 -2.40(-0.36%)
Aug 21, 2023 649.85 666.98 648.58 663.98 915,415 +16.17(+2.50%)
Aug 18, 2023 637.58 651.56 634.44 647.81 940,997 +4.35(+0.68%)
Aug 17, 2023 645.07 654.02 641.67 643.46 897,767 +2.25(+0.35%)
Aug 16, 2023 654.28 654.68 640.62 641.21 814,938 -9.46(-1.45%)
Aug 15, 2023 656.00 660.58 649.50 650.67 676,633 -11.28(-1.70%)
Aug 14, 2023 645.88 662.02 643.80 661.96 1,311,958 +15.11(+2.34%)
Aug 11, 2023 665.54 667.20 646.28 646.85 1,616,184 -34.15(-5.01%)
Aug 10, 2023 686.19 695.47 675.53 681.00 945,091 +0.34(+0.05%)
Aug 09, 2023 691.29 694.45 680.30 680.66 820,422 -9.87(-1.43%)
Aug 08, 2023 690.14 692.94 681.28 690.53 815,985 -9.29(-1.33%)
Aug 07, 2023 692.51 701.01 685.80 699.82 690,088 +14.78(+2.16%)
Aug 04, 2023 687.91 697.11 681.13 685.03 670,556 -2.88(-0.42%)
Aug 03, 2023 675.86 689.55 672.20 687.91 1,225,171 +7.42(+1.09%)
Aug 02, 2023 699.66 701.69 678.23 680.49 1,509,493 -29.78(-4.19%)
Aug 01, 2023 703.28 713.84 702.87 710.27 961,003 -2.57(-0.36%)
Jul 31, 2023 715.79 720.82 708.11 712.84 1,144,193 -2.75(-0.38%)
Jul 28, 2023 704.71 718.38 700.05 715.59 1,865,031 +19.16(+2.75%)
Jul 27, 2023 669.70 710.31 668.03 696.43 3,416,051 +59.11(+9.28%)
Jul 26, 2023 636.97 643.24 627.17 637.32 1,371,287 -7.81(-1.21%)
Jul 25, 2023 634.01 649.24 633.03 645.13 915,443 +11.12(+1.75%)
Jul 24, 2023 624.54 637.53 624.06 634.01 1,156,635 +15.28(+2.47%)
Jul 21, 2023 614.65 622.02 613.13 618.73 2,631,801 +8.05(+1.32%)
Jul 20, 2023 624.75 624.92 607.79 610.68 1,685,202 -24.40(-3.84%)
Jul 19, 2023 647.32 649.07 633.20 635.08 939,619 -15.71(-2.41%)
Jul 18, 2023 649.10 655.79 643.58 650.78 1,031,353 -4.10(-0.63%)
Jul 17, 2023 630.01 658.62 630.01 654.88 1,394,538 +21.34(+3.37%)
Jul 14, 2023 637.07 642.09 630.92 633.54 926,401 +0.26(+0.04%)
Jul 13, 2023 622.07 637.03 622.07 633.28 1,097,472 +15.58(+2.52%)
Jul 12, 2023 624.02 624.06 612.93 617.71 1,314,579 +3.15(+0.51%)
Jul 11, 2023 623.61 625.19 603.48 614.55 1,212,365 -8.15(-1.31%)
Jul 10, 2023 615.13 625.33 612.75 622.71 1,298,363 +9.69(+1.58%)
Jul 07, 2023 616.98 624.41 612.09 613.01 734,675 -3.11(-0.50%)
Jul 06, 2023 612.59 617.85 606.85 616.12 1,308,105 -7.52(-1.21%)
Jul 05, 2023 639.01 641.00 623.56 623.64 1,114,566 -22.23(-3.44%)
Jul 03, 2023 637.81 645.89 633.83 645.87 626,861 +8.07(+1.26%)
Jun 30, 2023 639.27 643.77 633.89 637.81 1,095,263 +2.48(+0.39%)
Jun 29, 2023 642.53 642.80 631.00 635.33 1,413,349 -1.81(-0.28%)
Jun 28, 2023 634.96 644.56 630.97 637.13 1,189,212 -6.92(-1.08%)
Jun 27, 2023 618.84 645.12 617.12 644.06 1,344,929 +28.60(+4.65%)
Jun 26, 2023 609.32 628.43 608.87 615.45 1,354,737 +11.48(+1.90%)
Jun 23, 2023 604.71 606.54 596.64 603.98 1,090,261 -11.02(-1.79%)
Jun 22, 2023 596.38 619.57 593.72 615.00 1,182,822 +13.96(+2.32%)
Jun 21, 2023 604.50 610.96 597.58 601.04 905,898 -8.41(-1.38%)
Jun 20, 2023 606.01 613.82 603.18 609.45 988,874 +1.62(+0.27%)
Jun 16, 2023 618.72 619.09 605.57 607.84 2,700,032 -7.98(-1.30%)
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.