Skip to main content

Lam Research (NQ: LRCX )

613.67 -6.19 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 620.00 621.99 607.75 613.67 1,181,425 -6.19(-1.00%)
Jun 01, 2023 616.70 625.48 604.67 619.86 1,455,630 +3.16(+0.51%)
May 31, 2023 618.39 630.33 613.89 616.70 2,689,078 -13.26(-2.10%)
May 30, 2023 640.00 644.60 619.20 629.96 1,365,319 +1.71(+0.27%)
May 26, 2023 605.00 633.01 599.98 628.25 2,198,853 +26.15(+4.34%)
May 25, 2023 586.00 606.79 579.93 602.10 2,055,026 +36.23(+6.40%)
May 24, 2023 563.54 569.14 559.41 565.87 1,324,162 -7.62(-1.33%)
May 23, 2023 580.11 581.47 572.12 573.49 1,066,741 -11.58(-1.98%)
May 22, 2023 584.80 591.68 581.74 585.07 1,042,269 -3.79(-0.64%)
May 19, 2023 595.26 595.69 588.30 588.86 1,225,335 -9.88(-1.65%)
May 18, 2023 574.00 600.29 574.00 598.74 1,922,056 +24.63(+4.29%)
May 17, 2023 564.51 580.26 560.11 574.11 1,667,222 +15.18(+2.71%)
May 16, 2023 550.33 564.19 549.29 558.93 1,738,683 +6.66(+1.21%)
May 15, 2023 530.00 552.49 529.95 552.27 1,745,502 +25.17(+4.78%)
May 12, 2023 530.00 533.50 521.39 527.10 916,938 -0.38(-0.07%)
May 11, 2023 528.44 530.82 520.66 527.48 716,194 +0.18(+0.03%)
May 10, 2023 524.12 531.47 520.05 527.30 1,096,952 +11.53(+2.24%)
May 09, 2023 519.58 519.92 513.18 515.77 999,968 -11.02(-2.09%)
May 08, 2023 530.00 531.52 523.21 526.79 795,695 -2.97(-0.56%)
May 05, 2023 519.00 531.09 516.52 529.76 1,401,933 +17.52(+3.42%)
May 04, 2023 515.06 515.65 507.19 512.24 779,801 -2.31(-0.45%)
May 03, 2023 522.51 527.00 513.01 514.55 1,362,597 -7.33(-1.40%)
May 02, 2023 523.75 526.69 514.27 521.88 946,496 -1.95(-0.37%)
May 01, 2023 523.87 531.49 521.35 523.83 838,330 -0.25(-0.05%)
Apr 28, 2023 519.26 524.47 512.52 524.08 1,145,857 +5.19(+1.00%)
Apr 27, 2023 503.55 519.51 493.42 518.89 1,982,990 +21.49(+4.32%)
Apr 26, 2023 503.25 507.71 495.16 497.40 1,314,528 -2.32(-0.46%)
Apr 25, 2023 511.55 516.62 499.46 499.72 1,370,065 -14.66(-2.85%)
Apr 24, 2023 515.37 518.08 506.38 514.38 1,024,603 -2.81(-0.54%)
Apr 21, 2023 524.19 524.33 513.83 517.19 1,441,397 -9.33(-1.77%)
Apr 20, 2023 510.96 536.50 508.11 526.52 4,047,640 +35.50(+7.23%)
Apr 19, 2023 485.98 493.91 482.74 491.02 1,719,974 -4.35(-0.88%)
Apr 18, 2023 494.76 500.44 489.11 495.37 899,473 +2.71(+0.55%)
Apr 17, 2023 489.99 495.02 483.11 492.66 1,247,425 -8.33(-1.66%)
Apr 14, 2023 497.09 505.86 492.59 500.99 924,731 +2.64(+0.53%)
Apr 13, 2023 499.49 502.07 490.50 498.35 1,297,098 +1.28(+0.26%)
Apr 12, 2023 513.34 513.67 496.12 497.07 972,414 -10.44(-2.06%)
Apr 11, 2023 510.30 511.76 505.65 507.51 907,270 +0.05(+0.01%)
Apr 10, 2023 486.22 511.44 486.06 507.46 1,338,929 +13.67(+2.77%)
Apr 06, 2023 486.04 496.39 480.45 493.79 965,156 +0.16(+0.03%)
Apr 05, 2023 499.90 499.90 486.46 493.63 1,607,076 -10.94(-2.17%)
Apr 04, 2023 523.00 524.11 501.24 504.57 1,269,376 -16.94(-3.25%)
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.