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

Lam Research (NQ: LRCX )

625.52 +11.61 (+1.89%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 28, 2023 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 (%)
Sep 27, 2023 611.99 617.72 602.62 614.16 1,194,943 +8.16(+1.35%)
Sep 26, 2023 611.94 615.51 603.52 606.00 1,059,119 -14.59(-2.35%)
Sep 25, 2023 615.29 620.97 616.83 620.59 763,315 +1.48(+0.24%)
Sep 22, 2023 619.97 628.93 615.50 619.11 1,274,527 +8.72(+1.43%)
Sep 21, 2023 610.24 618.13 608.99 610.39 1,169,474 -8.47(-1.37%)
Sep 20, 2023 627.50 632.74 617.30 618.86 847,032 -6.29(-1.01%)
Sep 19, 2023 635.65 635.97 621.73 625.15 1,094,529 -10.50(-1.65%)
Sep 18, 2023 620.77 636.49 618.21 635.65 1,259,854 +12.54(+2.01%)
Sep 15, 2023 646.98 647.93 617.77 623.11 3,161,301 -33.32(-5.08%)
Sep 14, 2023 667.24 667.50 651.00 656.43 1,034,742 -2.23(-0.34%)
Sep 13, 2023 657.51 667.10 652.86 658.66 877,765 +5.96(+0.91%)
Sep 12, 2023 654.19 664.53 651.89 652.70 892,122 -8.98(-1.36%)
Sep 11, 2023 671.59 673.34 649.08 661.68 955,596 -5.18(-0.78%)
Sep 08, 2023 671.47 678.41 664.50 666.86 905,263 -7.80(-1.16%)
Sep 07, 2023 678.95 679.55 663.00 674.66 1,207,656 -19.48(-2.81%)
Sep 06, 2023 695.06 706.31 685.67 694.14 904,006 -4.52(-0.65%)
Sep 05, 2023 696.15 705.34 693.10 698.66 521,511 -1.19(-0.17%)
Sep 01, 2023 707.14 709.76 696.00 699.85 647,328 -0.44(-0.06%)
Aug 31, 2023 678.61 702.28 678.61 700.28 1,686,681 +15.82(+2.31%)
Aug 30, 2023 681.69 687.18 670.27 684.46 905,383 +1.87(+0.27%)
Aug 29, 2023 661.18 689.60 659.85 682.59 1,042,902 +18.27(+2.75%)
Aug 28, 2023 667.74 672.73 659.66 664.31 611,113 +6.03(+0.92%)
Aug 25, 2023 656.77 664.35 644.56 658.28 762,531 +4.33(+0.66%)
Aug 24, 2023 688.58 689.63 650.89 653.95 1,138,430 -22.09(-3.27%)
Aug 23, 2023 664.43 679.65 662.85 676.05 872,855 +11.24(+1.69%)
Aug 22, 2023 675.36 678.50 662.15 664.81 629,622 -2.41(-0.36%)
Aug 21, 2023 653.03 670.23 651.75 667.22 910,966 +16.25(+2.50%)
Aug 18, 2023 640.69 654.75 637.54 650.97 936,423 +4.37(+0.68%)
Aug 17, 2023 648.22 657.22 644.80 646.61 893,403 +2.26(+0.35%)
Aug 16, 2023 657.47 657.88 643.74 644.34 810,976 -9.51(-1.45%)
Aug 15, 2023 659.21 663.80 652.68 653.85 673,344 -11.33(-1.70%)
Aug 14, 2023 649.04 665.25 646.95 665.19 1,305,581 +15.18(+2.34%)
Aug 11, 2023 668.79 670.46 649.44 650.00 1,608,328 -34.32(-5.01%)
Aug 10, 2023 689.55 698.87 678.83 684.32 940,497 +0.34(+0.05%)
Aug 09, 2023 694.67 697.84 683.62 683.98 816,434 -9.92(-1.43%)
Aug 08, 2023 693.51 696.33 684.61 693.90 812,019 -9.33(-1.33%)
Aug 07, 2023 695.90 704.43 689.15 703.23 686,734 +14.86(+2.16%)
Aug 04, 2023 691.27 700.51 684.46 688.38 667,296 -2.89(-0.42%)
Aug 03, 2023 679.16 692.92 675.48 691.27 1,219,216 +7.46(+1.09%)
Aug 02, 2023 703.08 705.12 681.54 683.81 1,502,155 -29.93(-4.19%)
Aug 01, 2023 706.71 717.32 706.30 713.74 956,332 -2.58(-0.36%)
Jul 31, 2023 719.29 724.34 711.56 716.33 1,138,631 -2.76(-0.38%)
Jul 28, 2023 708.15 721.89 703.47 719.09 1,855,966 +19.25(+2.75%)
Jul 27, 2023 672.97 713.78 671.29 699.84 3,399,446 +59.40(+9.28%)
Jul 26, 2023 640.09 646.39 630.24 640.43 1,364,622 -7.85(-1.21%)
Jul 25, 2023 637.10 652.41 636.13 648.28 910,993 +11.18(+1.75%)
Jul 24, 2023 627.59 640.65 627.10 637.10 1,151,013 +15.35(+2.47%)
Jul 21, 2023 617.65 625.06 616.13 621.75 2,619,008 +8.09(+1.32%)
Jul 20, 2023 627.80 627.97 610.76 613.66 1,677,010 -24.52(-3.84%)
Jul 19, 2023 650.48 652.24 636.29 638.18 935,051 -15.78(-2.41%)
Jul 18, 2023 652.27 659.00 646.73 653.96 1,026,339 -4.12(-0.63%)
Jul 17, 2023 633.09 661.83 633.09 658.08 1,387,760 +21.45(+3.37%)
Jul 14, 2023 640.18 645.23 634.00 636.64 921,898 +0.26(+0.04%)
Jul 13, 2023 625.11 640.14 625.11 636.38 1,092,138 +15.65(+2.52%)
Jul 12, 2023 627.07 627.10 615.93 620.72 1,308,189 +3.17(+0.51%)
Jul 11, 2023 626.66 628.24 606.43 617.55 1,206,472 -8.20(-1.31%)
Jul 10, 2023 618.13 628.38 615.74 625.75 1,292,052 +9.74(+1.58%)
Jul 07, 2023 620.00 627.46 615.08 616.01 731,104 -3.12(-0.50%)
Jul 06, 2023 615.58 620.87 609.82 619.13 1,301,746 -7.56(-1.21%)
Jul 05, 2023 642.13 644.13 626.61 626.69 1,109,148 -22.34(-3.44%)
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.